{"timestamp": "2026-11-10 02:23:37", "data": {"options": [{"option": "FLQL261120C00060000", "bid": 14.6, "bid_size": 341.0, "ask": 17.4, "ask_size": 349.0, "iv": 0.8935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0099, "vega": 0.0088, "theta": -0.0458, "rho": 0.0055, "theo": 15.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "FLQL261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0087, "vega": 0.0123, "theta": -0.0426, "rho": -0.0012, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120C00061000", "bid": 13.6, "bid_size": 341.0, "ask": 16.4, "ask_size": 349.0, "iv": 0.8427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.011, "vega": 0.0101, "theta": -0.0468, "rho": 0.006, "theo": 14.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "FLQL261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 1.0042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0098, "vega": 0.0132, "theta": -0.0436, "rho": -0.0014, "theo": 0.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120C00062000", "bid": 12.6, "bid_size": 341.0, "ask": 15.3, "ask_size": 352.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0124, "vega": 0.011, "theta": -0.048, "rho": 0.0067, "theo": 13.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "FLQL261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0111, "vega": 0.0142, "theta": -0.0447, "rho": -0.0015, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120C00063000", "bid": 11.6, "bid_size": 341.0, "ask": 14.2, "ask_size": 351.0, "iv": 0.6614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0142, "vega": 0.012, "theta": -0.0492, "rho": 0.0068, "theo": 12.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FLQL261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0127, "vega": 0.0153, "theta": -0.0457, "rho": -0.0016, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120C00064000", "bid": 10.6, "bid_size": 341.0, "ask": 13.2, "ask_size": 351.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0162, "vega": 0.0129, "theta": -0.0505, "rho": 0.0069, "theo": 11.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FLQL261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 366.0, "iv": 0.8328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0145, "vega": 0.0166, "theta": -0.0468, "rho": -0.0018, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLQL261120C00065000", "bid": 9.6, "bid_size": 341.0, "ask": 12.2, "ask_size": 351.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0186, "vega": 0.0147, "theta": -0.0519, "rho": 0.0076, "theo": 10.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FLQL261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0168, "vega": 0.018, "theta": -0.0479, "rho": -0.002, "theo": 0.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLQL261120C00066000", "bid": 8.6, "bid_size": 336.0, "ask": 11.2, "ask_size": 351.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0215, "vega": 0.0158, "theta": -0.0531, "rho": 0.0079, "theo": 9.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FLQL261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 367.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0196, "vega": 0.0196, "theta": -0.0489, "rho": -0.0022, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120C00067000", "bid": 7.6, "bid_size": 336.0, "ask": 10.2, "ask_size": 350.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.025, "vega": 0.0185, "theta": -0.0544, "rho": 0.0088, "theo": 8.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FLQL261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 367.0, "iv": 0.671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.023, "vega": 0.0214, "theta": -0.05, "rho": -0.0025, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLQL261120C00068000", "bid": 6.7, "bid_size": 330.0, "ask": 9.4, "ask_size": 349.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0294, "vega": 0.02, "theta": -0.0553, "rho": 0.0088, "theo": 7.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FLQL261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 384.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0272, "vega": 0.0236, "theta": -0.051, "rho": -0.0028, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLQL261120C00069000", "bid": 5.7, "bid_size": 351.0, "ask": 8.4, "ask_size": 349.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0354, "vega": 0.0218, "theta": -0.0562, "rho": 0.0087, "theo": 7.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FLQL261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 384.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0327, "vega": 0.026, "theta": -0.052, "rho": -0.0032, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLQL261120C00070000", "bid": 4.6, "bid_size": 341.0, "ask": 7.5, "ask_size": 349.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0432, "vega": 0.0255, "theta": -0.057, "rho": 0.0095, "theo": 6.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FLQL261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 367.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1355, "gamma": 0.0399, "vega": 0.0289, "theta": -0.0529, "rho": -0.0038, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FLQL261120C00071000", "bid": 3.7, "bid_size": 368.0, "ask": 6.4, "ask_size": 349.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0535, "vega": 0.0287, "theta": -0.0578, "rho": 0.0101, "theo": 5.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FLQL261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 383.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0495, "vega": 0.0322, "theta": -0.0536, "rho": -0.0044, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FLQL261120C00072000", "bid": 2.8, "bid_size": 370.0, "ask": 5.5, "ask_size": 367.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0676, "vega": 0.0328, "theta": -0.058, "rho": 0.01, "theo": 4.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "FLQL261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 367.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0626, "vega": 0.0363, "theta": -0.054, "rho": -0.0054, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FLQL261120C00073000", "bid": 1.8, "bid_size": 342.0, "ask": 4.6, "ask_size": 349.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.7819, "gamma": 0.0871, "vega": 0.0384, "theta": -0.0578, "rho": 0.0108, "theo": 3.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FLQL261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 364.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0809, "vega": 0.041, "theta": -0.054, "rho": -0.0066, "theo": 0.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FLQL261120C00074000", "bid": 1.0, "bid_size": 342.0, "ask": 3.6, "ask_size": 351.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.1137, "vega": 0.0446, "theta": -0.0565, "rho": 0.0109, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "FLQL261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 363.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.1061, "vega": 0.0464, "theta": -0.0531, "rho": -0.0085, "theo": 0.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "FLQL261120C00075000", "bid": 0.15, "bid_size": 857.0, "ask": 2.1, "ask_size": 161.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.1442, "vega": 0.05, "theta": -0.054, "rho": 0.0101, "theo": 1.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLQL261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 364.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.1357, "vega": 0.0512, "theta": -0.0511, "rho": -0.0114, "theo": 0.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "FLQL261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 363.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4558, "gamma": 0.1548, "vega": 0.0518, "theta": -0.0504, "rho": 0.0084, "theo": 0.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLQL261120P00076000", "bid": 0.3, "bid_size": 176.0, "ask": 2.05, "ask_size": 364.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.1474, "vega": 0.0518, "theta": -0.0481, "rho": -0.0155, "theo": 1.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FLQL261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 364.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.3215, "gamma": 0.1297, "vega": 0.0472, "theta": -0.0473, "rho": 0.0064, "theo": 0.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261120P00077000", "bid": 0.05, "bid_size": 889.0, "ask": 2.65, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.1246, "vega": 0.0466, "theta": -0.0454, "rho": -0.0192, "theo": 1.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "FLQL261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 364.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.2357, "gamma": 0.0982, "vega": 0.0405, "theta": -0.045, "rho": 0.005, "theo": 0.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00078000", "bid": 0.8, "bid_size": 341.0, "ask": 3.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0951, "vega": 0.0401, "theta": -0.0433, "rho": -0.0217, "theo": 2.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FLQL261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0746, "vega": 0.035, "theta": -0.0431, "rho": 0.0039, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00079000", "bid": 1.9, "bid_size": 319.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0726, "vega": 0.0347, "theta": -0.0415, "rho": -0.0234, "theo": 3.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FLQL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0581, "vega": 0.0306, "theta": -0.0414, "rho": 0.0032, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00080000", "bid": 2.9, "bid_size": 319.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0568, "vega": 0.0303, "theta": -0.04, "rho": -0.0247, "theo": 4.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FLQL261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0465, "vega": 0.0272, "theta": -0.04, "rho": 0.0027, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00081000", "bid": 3.9, "bid_size": 319.0, "ask": 6.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0455, "vega": 0.0268, "theta": -0.0385, "rho": -0.0256, "theo": 5.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FLQL261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.038, "vega": 0.0242, "theta": -0.0387, "rho": 0.0024, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00082000", "bid": 4.9, "bid_size": 319.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0374, "vega": 0.024, "theta": -0.0372, "rho": -0.0265, "theo": 6.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FLQL261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 367.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0318, "vega": 0.022, "theta": -0.0374, "rho": 0.002, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FLQL261120P00083000", "bid": 5.9, "bid_size": 319.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0312, "vega": 0.0217, "theta": -0.036, "rho": -0.0272, "theo": 7.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T15:36:26", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FLQL261218C00069000", "bid": 5.9, "bid_size": 309.0, "ask": 9.0, "ask_size": 308.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0316, "vega": 0.0602, "theta": -0.0224, "rho": 0.0585, "theo": 7.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FLQL261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 310.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0326, "vega": 0.0617, "theta": -0.0238, "rho": -0.0146, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLQL261218C00070000", "bid": 5.0, "bid_size": 325.0, "ask": 7.9, "ask_size": 300.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.037, "vega": 0.0634, "theta": -0.0224, "rho": 0.0583, "theo": 6.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FLQL261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 311.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0381, "vega": 0.0666, "theta": -0.0237, "rho": -0.0165, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FLQL261218C00071000", "bid": 4.1, "bid_size": 325.0, "ask": 7.0, "ask_size": 308.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0438, "vega": 0.0707, "theta": -0.0224, "rho": 0.0568, "theo": 5.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FLQL261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 310.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.045, "vega": 0.0719, "theta": -0.0235, "rho": -0.0188, "theo": 0.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLQL261218C00072000", "bid": 3.1, "bid_size": 307.0, "ask": 5.3, "ask_size": 111.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0524, "vega": 0.0747, "theta": -0.0223, "rho": 0.0559, "theo": 4.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "FLQL261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 310.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0538, "vega": 0.078, "theta": -0.0232, "rho": -0.0217, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "FLQL261218C00073000", "bid": 2.35, "bid_size": 292.0, "ask": 4.4, "ask_size": 111.0, "iv": 0.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.7257, "gamma": 0.0634, "vega": 0.0826, "theta": -0.022, "rho": 0.0531, "theo": 3.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "FLQL261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 310.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2868, "gamma": 0.0647, "vega": 0.0845, "theta": -0.0228, "rho": -0.0254, "theo": 0.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "FLQL261218C00074000", "bid": 1.45, "bid_size": 311.0, "ask": 3.7, "ask_size": 129.0, "iv": 0.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0769, "vega": 0.0899, "theta": -0.0216, "rho": 0.0495, "theo": 2.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "FLQL261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 310.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.078, "vega": 0.091, "theta": -0.0221, "rho": -0.0304, "theo": 1.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FLQL261218C00075000", "bid": 0.75, "bid_size": 317.0, "ask": 2.95, "ask_size": 146.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0914, "vega": 0.0957, "theta": -0.021, "rho": 0.0444, "theo": 2.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FLQL261218P00075000", "bid": 0.25, "bid_size": 349.0, "ask": 2.45, "ask_size": 303.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": -0.4203, "gamma": 0.0918, "vega": 0.0965, "theta": -0.0211, "rho": -0.0372, "theo": 1.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "FLQL261218C00076000", "bid": 0.15, "bid_size": 802.0, "ask": 2.35, "ask_size": 302.0, "iv": 0.1312, "open_interest": 0.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.1009, "vega": 0.098, "theta": -0.0203, "rho": 0.0381, "theo": 1.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLQL261218P00076000", "bid": 0.7, "bid_size": 167.0, "ask": 2.75, "ask_size": 324.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.1001, "vega": 0.0982, "theta": -0.0201, "rho": -0.0458, "theo": 1.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FLQL261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 310.0, "iv": 0.1444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4036, "gamma": 0.0981, "vega": 0.0959, "theta": -0.0197, "rho": 0.0318, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLQL261218P00077000", "bid": 1.25, "bid_size": 114.0, "ask": 3.2, "ask_size": 298.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.613, "gamma": 0.0959, "vega": 0.0944, "theta": -0.0192, "rho": -0.0548, "theo": 2.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "FLQL261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 310.0, "iv": 0.1642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0858, "vega": 0.0878, "theta": -0.0193, "rho": 0.0241, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FLQL261218P00078000", "bid": 1.0, "bid_size": 301.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0832, "vega": 0.0871, "theta": -0.0185, "rho": -0.0623, "theo": 3.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FLQL261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 310.0, "iv": 0.1875, "open_interest": 0.0, "volume": 0.0, "delta": 0.2633, "gamma": 0.072, "vega": 0.0802, "theta": -0.019, "rho": 0.0197, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FLQL261218P00079000", "bid": 1.85, "bid_size": 310.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.0604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0696, "vega": 0.0792, "theta": -0.0181, "rho": -0.068, "theo": 3.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FLQL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 310.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0601, "vega": 0.0753, "theta": -0.0188, "rho": 0.0176, "theo": 0.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLQL261218P00080000", "bid": 2.75, "bid_size": 302.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7865, "gamma": 0.058, "vega": 0.0721, "theta": -0.0177, "rho": -0.0724, "theo": 4.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FLQL261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 311.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.0506, "vega": 0.0676, "theta": -0.0185, "rho": 0.0145, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLQL261218P00081000", "bid": 3.6, "bid_size": 283.0, "ask": 6.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0488, "vega": 0.0659, "theta": -0.0174, "rho": -0.076, "theo": 5.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FLQL261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.043, "vega": 0.0612, "theta": -0.0183, "rho": 0.0124, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00082000", "bid": 4.6, "bid_size": 282.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0416, "vega": 0.0606, "theta": -0.017, "rho": -0.079, "theo": 6.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "FLQL261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0371, "vega": 0.0576, "theta": -0.018, "rho": 0.0113, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00083000", "bid": 5.6, "bid_size": 282.0, "ask": 8.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0359, "vega": 0.056, "theta": -0.0167, "rho": -0.0816, "theo": 7.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "FLQL261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0323, "vega": 0.0535, "theta": -0.0178, "rho": 0.0098, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00084000", "bid": 6.6, "bid_size": 282.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0313, "vega": 0.0521, "theta": -0.0164, "rho": -0.0838, "theo": 8.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "FLQL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0285, "vega": 0.0496, "theta": -0.0176, "rho": 0.009, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00085000", "bid": 7.6, "bid_size": 202.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0276, "vega": 0.0488, "theta": -0.0161, "rho": -0.0859, "theo": 9.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "FLQL261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.1088, "gamma": 0.0253, "vega": 0.0473, "theta": -0.0174, "rho": 0.0084, "theo": 0.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00086000", "bid": 8.6, "bid_size": 202.0, "ask": 11.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0246, "vega": 0.0457, "theta": -0.0158, "rho": -0.0878, "theo": 10.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "FLQL261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0226, "vega": 0.0439, "theta": -0.0172, "rho": 0.0074, "theo": 0.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FLQL261218P00087000", "bid": 9.6, "bid_size": 202.0, "ask": 12.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.022, "vega": 0.0431, "theta": -0.0156, "rho": -0.0896, "theo": 11.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "FLQL270219C00069000", "bid": 6.2, "bid_size": 204.0, "ask": 9.3, "ask_size": 63.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0308, "vega": 0.1143, "theta": -0.0131, "rho": 0.1185, "theo": 7.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FLQL270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 180.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.2121, "gamma": 0.0298, "vega": 0.1164, "theta": -0.0136, "rho": -0.0441, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLQL270219C00070000", "bid": 5.2, "bid_size": 204.0, "ask": 8.3, "ask_size": 63.0, "iv": 0.1991, "open_interest": 1.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0347, "vega": 0.1214, "theta": -0.013, "rho": 0.1251, "theo": 7.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-23T14:29:16", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FLQL270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 182.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0336, "vega": 0.123, "theta": -0.0135, "rho": -0.0483, "theo": 1.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLQL270219C00071000", "bid": 4.4, "bid_size": 204.0, "ask": 7.5, "ask_size": 63.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0392, "vega": 0.1281, "theta": -0.013, "rho": 0.1226, "theo": 6.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "FLQL270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 180.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0382, "vega": 0.1299, "theta": -0.0133, "rho": -0.0532, "theo": 1.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "FLQL270219C00072000", "bid": 3.5, "bid_size": 204.0, "ask": 6.7, "ask_size": 63.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0443, "vega": 0.1362, "theta": -0.0128, "rho": 0.1251, "theo": 5.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "FLQL270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 180.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0434, "vega": 0.1372, "theta": -0.0131, "rho": -0.0588, "theo": 1.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "FLQL270219C00073000", "bid": 2.8, "bid_size": 204.0, "ask": 6.0, "ask_size": 124.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0501, "vega": 0.1432, "theta": -0.0126, "rho": 0.1196, "theo": 4.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FLQL270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 180.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0494, "vega": 0.1444, "theta": -0.0128, "rho": -0.0656, "theo": 1.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FLQL270219C00074000", "bid": 2.1, "bid_size": 154.0, "ask": 5.3, "ask_size": 153.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0562, "vega": 0.1503, "theta": -0.0123, "rho": 0.1166, "theo": 3.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "FLQL270219P00074000", "bid": 0.15, "bid_size": 824.0, "ask": 3.4, "ask_size": 180.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0559, "vega": 0.151, "theta": -0.0125, "rho": -0.0734, "theo": 1.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FLQL270219C00075000", "bid": 1.35, "bid_size": 182.0, "ask": 4.6, "ask_size": 164.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.0619, "vega": 0.1556, "theta": -0.0119, "rho": 0.1096, "theo": 2.927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "FLQL270219P00075000", "bid": 0.45, "bid_size": 349.0, "ask": 3.6, "ask_size": 182.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0621, "vega": 0.156, "theta": -0.0121, "rho": -0.0821, "theo": 2.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "FLQL270219C00076000", "bid": 0.7, "bid_size": 183.0, "ask": 3.9, "ask_size": 164.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0657, "vega": 0.1578, "theta": -0.0115, "rho": 0.0981, "theo": 2.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "FLQL270219P00076000", "bid": 0.85, "bid_size": 188.0, "ask": 4.1, "ask_size": 180.0, "iv": 0.1496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0666, "vega": 0.158, "theta": -0.0116, "rho": -0.0919, "theo": 2.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "FLQL270219C00077000", "bid": 0.15, "bid_size": 839.0, "ask": 3.4, "ask_size": 165.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0662, "vega": 0.1561, "theta": -0.0111, "rho": 0.0867, "theo": 1.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FLQL270219P00077000", "bid": 1.3, "bid_size": 188.0, "ask": 4.4, "ask_size": 182.0, "iv": 0.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0675, "vega": 0.1557, "theta": -0.0112, "rho": -0.101, "theo": 3.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FLQL270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 180.0, "iv": 0.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.063, "vega": 0.1507, "theta": -0.0108, "rho": 0.0752, "theo": 1.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FLQL270219P00078000", "bid": 1.9, "bid_size": 233.0, "ask": 5.0, "ask_size": 153.0, "iv": 0.1354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0646, "vega": 0.1495, "theta": -0.0107, "rho": -0.1086, "theo": 3.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "FLQL270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 181.0, "iv": 0.1594, "open_interest": 0.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0576, "vega": 0.143, "theta": -0.0106, "rho": 0.065, "theo": 1.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FLQL270219P00079000", "bid": 2.6, "bid_size": 230.0, "ask": 5.6, "ask_size": 23.0, "iv": 0.1316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0593, "vega": 0.1414, "theta": -0.0104, "rho": -0.1142, "theo": 4.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FLQL270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 182.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0515, "vega": 0.1345, "theta": -0.0104, "rho": 0.0566, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FLQL270219P00080000", "bid": 3.4, "bid_size": 204.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.1344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7242, "gamma": 0.0532, "vega": 0.1323, "theta": -0.0101, "rho": -0.1182, "theo": 5.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FLQL270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 181.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.0458, "vega": 0.1264, "theta": -0.0102, "rho": 0.0497, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FLQL270219P00081000", "bid": 4.3, "bid_size": 204.0, "ask": 7.2, "ask_size": 23.0, "iv": 0.1379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0472, "vega": 0.1234, "theta": -0.0098, "rho": -0.1214, "theo": 6.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FLQL270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 182.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.0407, "vega": 0.1188, "theta": -0.0101, "rho": 0.0442, "theo": 0.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLQL270219P00082000", "bid": 5.2, "bid_size": 204.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.042, "vega": 0.1156, "theta": -0.0095, "rho": -0.1233, "theo": 7.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FLQL270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 181.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0363, "vega": 0.1119, "theta": -0.01, "rho": 0.0398, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLQL270219P00083000", "bid": 6.1, "bid_size": 204.0, "ask": 9.2, "ask_size": 23.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0374, "vega": 0.1082, "theta": -0.0093, "rho": -0.1249, "theo": 7.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FLQL270219C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 181.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0325, "vega": 0.1056, "theta": -0.01, "rho": 0.036, "theo": 0.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FLQL270219P00084000", "bid": 7.1, "bid_size": 204.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0335, "vega": 0.1018, "theta": -0.009, "rho": -0.1269, "theo": 8.8889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FLQL270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 181.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0293, "vega": 0.1, "theta": -0.0099, "rho": 0.033, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLQL270219P00085000", "bid": 8.1, "bid_size": 204.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0302, "vega": 0.096, "theta": -0.0088, "rho": -0.1276, "theo": 9.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "FLQL270219C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 181.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0266, "vega": 0.095, "theta": -0.0098, "rho": 0.0304, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLQL270219P00086000", "bid": 9.1, "bid_size": 204.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.0273, "vega": 0.0907, "theta": -0.0086, "rho": -0.1284, "theo": 10.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FLQL270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 181.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.1399, "gamma": 0.0242, "vega": 0.0903, "theta": -0.0097, "rho": 0.0281, "theo": 0.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLQL270219P00087000", "bid": 10.1, "bid_size": 204.0, "ask": 13.2, "ask_size": 23.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8636, "gamma": 0.0249, "vega": 0.0859, "theta": -0.0083, "rho": -0.1296, "theo": 11.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FLQL270521C00069000", "bid": 5.0, "bid_size": 104.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0298, "vega": 0.1701, "theta": -0.01, "rho": 0.1656, "theo": 8.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FLQL270521P00069000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0268, "vega": 0.1764, "theta": -0.0096, "rho": -0.105, "theo": 2.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLQL270521C00070000", "bid": 4.6, "bid_size": 104.0, "ask": 9.6, "ask_size": 14.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0324, "vega": 0.1787, "theta": -0.0099, "rho": 0.1669, "theo": 7.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "FLQL270521P00070000", "bid": 0.2, "bid_size": 586.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0294, "vega": 0.1837, "theta": -0.0095, "rho": -0.1139, "theo": 2.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLQL270521C00071000", "bid": 3.8, "bid_size": 104.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0352, "vega": 0.1868, "theta": -0.0098, "rho": 0.1658, "theo": 6.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FLQL270521P00071000", "bid": 0.2, "bid_size": 586.0, "ask": 5.0, "ask_size": 65.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0323, "vega": 0.191, "theta": -0.0094, "rho": -0.1236, "theo": 2.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FLQL270521C00072000", "bid": 2.8, "bid_size": 104.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0383, "vega": 0.195, "theta": -0.0096, "rho": 0.166, "theo": 5.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FLQL270521P00072000", "bid": 0.3, "bid_size": 242.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0354, "vega": 0.1981, "theta": -0.0092, "rho": -0.1348, "theo": 2.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "FLQL270521C00073000", "bid": 2.0, "bid_size": 104.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0412, "vega": 0.202, "theta": -0.0094, "rho": 0.1641, "theo": 4.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FLQL270521P00073000", "bid": 0.3, "bid_size": 242.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.3718, "gamma": 0.0385, "vega": 0.2044, "theta": -0.009, "rho": -0.1477, "theo": 2.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "FLQL270521C00074000", "bid": 1.4, "bid_size": 104.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0439, "vega": 0.208, "theta": -0.0092, "rho": 0.1592, "theo": 4.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FLQL270521P00074000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 64.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4104, "gamma": 0.0414, "vega": 0.2097, "theta": -0.0088, "rho": -0.1619, "theo": 2.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FLQL270521C00075000", "bid": 0.8, "bid_size": 87.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.046, "vega": 0.2122, "theta": -0.009, "rho": 0.153, "theo": 3.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FLQL270521P00075000", "bid": 1.2, "bid_size": 17.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.1777, "open_interest": 0.0, "volume": 0.0, "delta": -0.453, "gamma": 0.0438, "vega": 0.2131, "theta": -0.0086, "rho": -0.1774, "theo": 3.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FLQL270521C00076000", "bid": 0.2, "bid_size": 504.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0471, "vega": 0.2138, "theta": -0.0087, "rho": 0.145, "theo": 3.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FLQL270521P00076000", "bid": 1.3, "bid_size": 27.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4983, "gamma": 0.0452, "vega": 0.214, "theta": -0.0083, "rho": -0.1942, "theo": 3.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "FLQL270521C00077000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0469, "vega": 0.2122, "theta": -0.0085, "rho": 0.1342, "theo": 2.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLQL270521P00077000", "bid": 1.8, "bid_size": 17.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0454, "vega": 0.2121, "theta": -0.0081, "rho": -0.2101, "theo": 4.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FLQL270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.0456, "vega": 0.2081, "theta": -0.0083, "rho": 0.1239, "theo": 2.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FLQL270521P00078000", "bid": 2.4, "bid_size": 13.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0444, "vega": 0.2078, "theta": -0.0078, "rho": -0.2257, "theo": 4.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FLQL270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0432, "vega": 0.2019, "theta": -0.0082, "rho": 0.1138, "theo": 1.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FLQL270521P00079000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 61.0, "iv": 0.1567, "open_interest": 0.0, "volume": 0.0, "delta": -0.6265, "gamma": 0.0424, "vega": 0.2016, "theta": -0.0076, "rho": -0.2394, "theo": 5.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FLQL270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0404, "vega": 0.1948, "theta": -0.0081, "rho": 0.1038, "theo": 1.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FLQL270521P00080000", "bid": 3.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6609, "gamma": 0.0398, "vega": 0.1945, "theta": -0.0074, "rho": -0.251, "theo": 6.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "FLQL270521C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0375, "vega": 0.1869, "theta": -0.008, "rho": 0.0955, "theo": 1.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FLQL270521P00081000", "bid": 4.5, "bid_size": 1.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.037, "vega": 0.1867, "theta": -0.0072, "rho": -0.262, "theo": 7.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FLQL270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0346, "vega": 0.1795, "theta": -0.0079, "rho": 0.0877, "theo": 1.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FLQL270521P00082000", "bid": 5.0, "bid_size": 104.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.143, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0343, "vega": 0.1792, "theta": -0.007, "rho": -0.2705, "theo": 7.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FLQL270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2439, "gamma": 0.0319, "vega": 0.172, "theta": -0.0078, "rho": 0.0814, "theo": 1.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FLQL270521P00083000", "bid": 5.9, "bid_size": 104.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0318, "vega": 0.1718, "theta": -0.0068, "rho": -0.2788, "theo": 8.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FLQL270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 63.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0294, "vega": 0.1649, "theta": -0.0077, "rho": 0.0755, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FLQL270521P00084000", "bid": 6.7, "bid_size": 104.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7555, "gamma": 0.0294, "vega": 0.1648, "theta": -0.0067, "rho": -0.286, "theo": 9.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FLQL270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 63.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.0272, "vega": 0.1586, "theta": -0.0076, "rho": 0.0703, "theo": 1.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FLQL270521P00085000", "bid": 7.6, "bid_size": 104.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.1509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0273, "vega": 0.1583, "theta": -0.0065, "rho": -0.2908, "theo": 10.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FLQL270521C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 63.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0252, "vega": 0.1522, "theta": -0.0076, "rho": 0.0661, "theo": 1.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FLQL270521P00086000", "bid": 8.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 14.0, "iv": 0.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.0253, "vega": 0.1521, "theta": -0.0064, "rho": -0.296, "theo": 11.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "FLQL270521C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0235, "vega": 0.1464, "theta": -0.0075, "rho": 0.062, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FLQL270521P00087000", "bid": 9.6, "bid_size": 1.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0236, "vega": 0.1465, "theta": -0.0062, "rho": -0.3002, "theo": 12.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}], "symbol": "FLQL", "security_type": "stock", "exchange_id": 3, "current_price": 75.85, "price_change": 1.95, "price_change_percent": 2.6387, "bid": 75.4, "ask": 76.4, "bid_size": 600, "ask_size": 100, "open": 74.66, "high": 76.035, "low": 74.66, "close": 75.85, "prev_day_close": 73.9, "volume": 68727, "iv30": 17.448, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415206534, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FLQL"}