{"timestamp": "2026-11-03 05:18:54", "data": {"options": [{"option": "FLRN261120C00022000", "bid": 7.4, "bid_size": 229.0, "ask": 10.1, "ask_size": 231.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0152, "vega": 0.0066, "theta": -0.016, "rho": 0.0068, "theo": 8.8268, "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": "FLRN261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.015, "vega": 0.0066, "theta": -0.017, "rho": -0.0008, "theo": 0.1323, "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": "FLRN261120C00023000", "bid": 6.4, "bid_size": 229.0, "ask": 9.1, "ask_size": 231.0, "iv": 0.7068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0191, "vega": 0.0076, "theta": -0.0169, "rho": 0.0072, "theo": 7.8414, "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": "FLRN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0188, "vega": 0.0076, "theta": -0.0177, "rho": -0.0009, "theo": 0.1458, "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": "FLRN261120C00024000", "bid": 5.4, "bid_size": 229.0, "ask": 8.1, "ask_size": 231.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0243, "vega": 0.0087, "theta": -0.0177, "rho": 0.0076, "theo": 6.8586, "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": "FLRN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0241, "vega": 0.0088, "theta": -0.0185, "rho": -0.0011, "theo": 0.1618, "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": "FLRN261120C00025000", "bid": 4.4, "bid_size": 229.0, "ask": 7.1, "ask_size": 231.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0316, "vega": 0.0102, "theta": -0.0186, "rho": 0.0081, "theo": 5.8794, "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": 5.84999990463257}, {"option": "FLRN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 245.0, "iv": 1.0241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0313, "vega": 0.0102, "theta": -0.0193, "rho": -0.0014, "theo": 0.1814, "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": 0.375}, {"option": "FLRN261120C00026000", "bid": 3.4, "bid_size": 231.0, "ask": 6.1, "ask_size": 233.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8992, "gamma": 0.0419, "vega": 0.012, "theta": -0.0195, "rho": 0.0088, "theo": 4.9055, "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": 4.84999990463257}, {"option": "FLRN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.8924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0416, "vega": 0.012, "theta": -0.02, "rho": -0.0016, "theo": 0.2062, "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": "FLRN261120C00027000", "bid": 2.45, "bid_size": 230.0, "ask": 5.1, "ask_size": 233.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0572, "vega": 0.0142, "theta": -0.0204, "rho": 0.009, "theo": 3.9399, "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": 3.84999990463257}, {"option": "FLRN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 244.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0569, "vega": 0.0143, "theta": -0.0208, "rho": -0.0021, "theo": 0.2392, "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": "FLRN261120C00028000", "bid": 1.45, "bid_size": 230.0, "ask": 4.1, "ask_size": 233.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.081, "vega": 0.0172, "theta": -0.0211, "rho": 0.0093, "theo": 2.9889, "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": 2.84999990463257}, {"option": "FLRN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0808, "vega": 0.0172, "theta": -0.0214, "rho": -0.0027, "theo": 0.2868, "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": "FLRN261120C00029000", "bid": 0.45, "bid_size": 230.0, "ask": 3.1, "ask_size": 233.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.1192, "vega": 0.021, "theta": -0.0217, "rho": 0.0094, "theo": 2.0689, "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": "FLRN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.4938, "open_interest": 20.0, "volume": 0.0, "delta": -0.2347, "gamma": 0.119, "vega": 0.021, "theta": -0.0219, "rho": -0.0037, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:59:30", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLRN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 233.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.6433, "gamma": 0.1749, "vega": 0.0254, "theta": -0.0219, "rho": 0.0086, "theo": 1.2338, "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": "FLRN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.3484, "open_interest": 20.0, "volume": 0.0, "delta": -0.355, "gamma": 0.1748, "vega": 0.0254, "theta": -0.022, "rho": -0.0055, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T12:14:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLRN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.1988, "vega": 0.027, "theta": -0.0219, "rho": 0.0065, "theo": 0.6555, "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": "FLRN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 101.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.5443, "gamma": 0.1989, "vega": 0.027, "theta": -0.0219, "rho": -0.0081, "theo": 0.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T15:53:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLRN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.4175, "open_interest": 425.0, "volume": 0.0, "delta": 0.3016, "gamma": 0.153, "vega": 0.0238, "theta": -0.0219, "rho": 0.0044, "theo": 0.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T15:59:58", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FLRN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 101.0, "iv": 0.0976, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.1534, "vega": 0.0238, "theta": -0.0218, "rho": -0.0099, "theo": 1.7065, "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": "FLRN261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.1095, "vega": 0.0202, "theta": -0.0218, "rho": 0.0032, "theo": 0.3169, "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": "FLRN261120P00033000", "bid": 0.95, "bid_size": 223.0, "ask": 3.1, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.7807, "gamma": 0.1099, "vega": 0.0202, "theta": -0.0215, "rho": -0.0107, "theo": 2.6065, "change": 0.93, "open": 2.2, "high": 3.18, "low": 2.2, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-02T14:01:47", "percent_change": 41.3333, "prev_day_close": 2.24999994039536}, {"option": "FLRN261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0812, "vega": 0.0173, "theta": -0.0215, "rho": 0.0025, "theo": 0.2637, "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": "FLRN261120P00034000", "bid": 3.2, "bid_size": 31.0, "ask": 4.5, "ask_size": 124.0, "iv": 0.6059, "open_interest": 1.0, "volume": 2.0, "delta": -0.8295, "gamma": 0.0816, "vega": 0.0173, "theta": -0.0211, "rho": -0.0111, "theo": 3.5519, "change": 0.04, "open": 3.2, "high": 3.29, "low": 3.2, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-11-02T14:04:06", "percent_change": 1.23077, "prev_day_close": 3.24999994039536}, {"option": "FLRN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0628, "vega": 0.0151, "theta": -0.0211, "rho": 0.002, "theo": 0.2294, "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": "FLRN261120P00035000", "bid": 2.95, "bid_size": 223.0, "ask": 5.5, "ask_size": 124.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.8609, "gamma": 0.0632, "vega": 0.0151, "theta": -0.0206, "rho": -0.0116, "theo": 4.5163, "change": 0.13, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-02T13:58:59", "percent_change": 3.05882, "prev_day_close": 4.25}, {"option": "FLRN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.8144, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0503, "vega": 0.0134, "theta": -0.0206, "rho": 0.0017, "theo": 0.205, "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": "FLRN261120P00036000", "bid": 4.0, "bid_size": 222.0, "ask": 6.3, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.8828, "gamma": 0.0507, "vega": 0.0134, "theta": -0.02, "rho": -0.0116, "theo": 5.4907, "change": 0.08, "open": 5.38, "high": 5.38, "low": 5.38, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-02T11:29:37", "percent_change": 1.50943, "prev_day_close": 5.29999995231628}, {"option": "FLRN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0414, "vega": 0.0121, "theta": -0.0202, "rho": 0.0015, "theo": 0.1865, "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": "FLRN261120P00037000", "bid": 4.9, "bid_size": 221.0, "ask": 7.3, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0418, "vega": 0.012, "theta": -0.0195, "rho": -0.0116, "theo": 6.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T15:14:04", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FLRN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 235.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0348, "vega": 0.011, "theta": -0.0198, "rho": 0.0013, "theo": 0.1718, "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": "FLRN261120P00038000", "bid": 5.9, "bid_size": 221.0, "ask": 8.3, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0353, "vega": 0.0109, "theta": -0.019, "rho": -0.0118, "theo": 7.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-29T14:33:20", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FLRN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 246.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0298, "vega": 0.01, "theta": -0.0194, "rho": 0.0012, "theo": 0.1598, "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": "FLRN261120P00039000", "bid": 6.9, "bid_size": 221.0, "ask": 9.6, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0302, "vega": 0.0099, "theta": -0.0184, "rho": -0.0118, "theo": 8.4421, "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": 8.29999995231628}, {"option": "FLRN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 246.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0259, "vega": 0.0093, "theta": -0.019, "rho": 0.001, "theo": 0.1497, "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": "FLRN261120P00040000", "bid": 7.9, "bid_size": 221.0, "ask": 10.6, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0264, "vega": 0.0091, "theta": -0.018, "rho": -0.0115, "theo": 9.431, "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": 9.29999995231628}, {"option": "FLRN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.018, "vega": 0.0146, "theta": -0.0103, "rho": 0.0185, "theo": 9.0337, "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": 8.85000014305115}, {"option": "FLRN261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0182, "vega": 0.0155, "theta": -0.0119, "rho": -0.0031, "theo": 0.2875, "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": 0.699999988079071}, {"option": "FLRN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0221, "vega": 0.0167, "theta": -0.0107, "rho": 0.02, "theo": 8.0591, "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": 7.85000014305115}, {"option": "FLRN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0222, "vega": 0.0173, "theta": -0.0121, "rho": -0.0036, "theo": 0.3104, "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": 0.699999988079071}, {"option": "FLRN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0273, "vega": 0.0186, "theta": -0.0112, "rho": 0.0204, "theo": 7.0889, "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": 6.85000014305115}, {"option": "FLRN261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0274, "vega": 0.0194, "theta": -0.0124, "rho": -0.0041, "theo": 0.337, "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": 0.699999988079071}, {"option": "FLRN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0342, "vega": 0.0209, "theta": -0.0116, "rho": 0.0207, "theo": 6.1229, "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": 5.85000014305115}, {"option": "FLRN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0342, "vega": 0.0218, "theta": -0.0126, "rho": -0.0048, "theo": 0.3688, "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": 0.699999988079071}, {"option": "FLRN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0434, "vega": 0.024, "theta": -0.0119, "rho": 0.0219, "theo": 5.1648, "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": "FLRN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1433, "gamma": 0.0434, "vega": 0.0247, "theta": -0.0127, "rho": -0.0057, "theo": 0.408, "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": 0.699999988079071}, {"option": "FLRN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0561, "vega": 0.0276, "theta": -0.0122, "rho": 0.0225, "theo": 4.2175, "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": 3.85000014305115}, {"option": "FLRN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0561, "vega": 0.0281, "theta": -0.0128, "rho": -0.0068, "theo": 0.4591, "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": 0.699999988079071}, {"option": "FLRN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.074, "vega": 0.0314, "theta": -0.0124, "rho": 0.0222, "theo": 3.2905, "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": 2.8500000834465}, {"option": "FLRN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0739, "vega": 0.0322, "theta": -0.0128, "rho": -0.0084, "theo": 0.5305, "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": 0.699999988079071}, {"option": "FLRN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0988, "vega": 0.0363, "theta": -0.0124, "rho": 0.0218, "theo": 2.4025, "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": 1.84999997913837}, {"option": "FLRN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.0988, "vega": 0.0369, "theta": -0.0127, "rho": -0.0106, "theo": 0.6421, "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": 0.699999988079071}, {"option": "FLRN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.1282, "vega": 0.0412, "theta": -0.0123, "rho": 0.0207, "theo": 1.6062, "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": 1.14999997615814}, {"option": "FLRN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.1286, "vega": 0.0415, "theta": -0.0125, "rho": -0.0139, "theo": 0.8476, "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": 0.699999988079071}, {"option": "FLRN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.1419, "vega": 0.0433, "theta": -0.0122, "rho": 0.0172, "theo": 1.0218, "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": 0.025000000372529}, {"option": "FLRN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.143, "vega": 0.0432, "theta": -0.0123, "rho": -0.0181, "theo": 1.2672, "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": 0.925000011920929}, {"option": "FLRN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.1244, "vega": 0.0409, "theta": -0.0123, "rho": 0.0134, "theo": 0.7143, "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": "FLRN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.1255, "vega": 0.0404, "theta": -0.0122, "rho": -0.0217, "theo": 1.9638, "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": "FLRN261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.2852, "gamma": 0.0995, "vega": 0.037, "theta": -0.0125, "rho": 0.0105, "theo": 0.567, "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": "FLRN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.1001, "vega": 0.0363, "theta": -0.0122, "rho": -0.0244, "theo": 2.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T14:32:03", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "FLRN261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2331, "gamma": 0.0796, "vega": 0.0334, "theta": -0.0126, "rho": 0.0086, "theo": 0.4849, "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": "FLRN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0799, "vega": 0.0324, "theta": -0.0121, "rho": -0.0261, "theo": 3.7369, "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": 3.30000007152557}, {"option": "FLRN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.065, "vega": 0.0303, "theta": -0.0127, "rho": 0.0073, "theo": 0.4319, "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": "FLRN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0651, "vega": 0.0296, "theta": -0.012, "rho": -0.0277, "theo": 4.6832, "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": 4.30000007152557}, {"option": "FLRN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0544, "vega": 0.0278, "theta": -0.0127, "rho": 0.0063, "theo": 0.3942, "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": "FLRN261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0543, "vega": 0.0267, "theta": -0.0118, "rho": -0.0288, "theo": 5.6444, "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": 5.30000007152557}, {"option": "FLRN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0464, "vega": 0.0257, "theta": -0.0127, "rho": 0.0056, "theo": 0.3655, "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": "FLRN261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0462, "vega": 0.025, "theta": -0.0116, "rho": -0.0302, "theo": 6.6137, "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": 6.29999995231628}, {"option": "FLRN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0402, "vega": 0.0239, "theta": -0.0127, "rho": 0.005, "theo": 0.3426, "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": "FLRN261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.04, "vega": 0.023, "theta": -0.0114, "rho": -0.0309, "theo": 7.5888, "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": 7.2999997138977}, {"option": "FLRN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0354, "vega": 0.0224, "theta": -0.0127, "rho": 0.0045, "theo": 0.3238, "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": "FLRN261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0351, "vega": 0.0215, "theta": -0.0112, "rho": -0.0319, "theo": 8.568, "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": 8.2999997138977}, {"option": "FLRN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0314, "vega": 0.0211, "theta": -0.0127, "rho": 0.0041, "theo": 0.308, "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": "FLRN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8911, "gamma": 0.0312, "vega": 0.0204, "theta": -0.011, "rho": -0.0331, "theo": 9.5496, "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": 9.2999997138977}, {"option": "FLRN270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0206, "vega": 0.0263, "theta": -0.006, "rho": 0.0352, "theo": 9.0882, "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": 8.79999995231628}, {"option": "FLRN270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0198, "vega": 0.0291, "theta": -0.007, "rho": -0.0098, "theo": 0.4634, "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": "FLRN270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0247, "vega": 0.0301, "theta": -0.0063, "rho": 0.0366, "theo": 8.1275, "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": "FLRN270219P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0237, "vega": 0.0322, "theta": -0.007, "rho": -0.0112, "theo": 0.4984, "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": "FLRN270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0297, "vega": 0.0335, "theta": -0.0065, "rho": 0.0411, "theo": 7.1743, "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": "FLRN270219P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1311, "gamma": 0.0286, "vega": 0.0355, "theta": -0.0071, "rho": -0.0127, "theo": 0.5391, "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": "FLRN270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0361, "vega": 0.0374, "theta": -0.0067, "rho": 0.0419, "theo": 6.2276, "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": "FLRN270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0349, "vega": 0.0394, "theta": -0.0072, "rho": -0.0146, "theo": 0.5874, "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": "FLRN270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0441, "vega": 0.0421, "theta": -0.0068, "rho": 0.0456, "theo": 5.2938, "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": 4.82499992847443}, {"option": "FLRN270219P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0429, "vega": 0.0436, "theta": -0.0072, "rho": -0.017, "theo": 0.6474, "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": "FLRN270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0544, "vega": 0.0473, "theta": -0.0069, "rho": 0.0468, "theo": 4.3764, "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": 3.82499992847443}, {"option": "FLRN270219P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2143, "gamma": 0.0532, "vega": 0.0486, "theta": -0.0072, "rho": -0.0201, "theo": 0.7247, "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": "FLRN270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0675, "vega": 0.0526, "theta": -0.0069, "rho": 0.0477, "theo": 3.4888, "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": 2.8249998986721}, {"option": "FLRN270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.0665, "vega": 0.0541, "theta": -0.0072, "rho": -0.0241, "theo": 0.8312, "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": "FLRN270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1033, "open_interest": 0.0, "volume": 0.0, "delta": 0.6821, "gamma": 0.0833, "vega": 0.0587, "theta": -0.0069, "rho": 0.0469, "theo": 2.6542, "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": "FLRN270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0827, "vega": 0.0597, "theta": -0.0071, "rho": -0.0296, "theo": 0.9915, "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": "FLRN270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0987, "vega": 0.064, "theta": -0.0068, "rho": 0.0439, "theo": 1.9227, "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": 1.35000002384186}, {"option": "FLRN270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1864, "open_interest": 1310.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0985, "vega": 0.0643, "theta": -0.0069, "rho": -0.0369, "theo": 1.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:02:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLRN270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0326, "open_interest": 0.0, "volume": 27.0, "delta": 0.4944, "gamma": 0.1052, "vega": 0.0659, "theta": -0.0068, "rho": 0.038, "theo": 1.3733, "change": -0.925, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:39:33", "percent_change": -94.8718, "prev_day_close": 0.975000023841858}, {"option": "FLRN270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0549, "open_interest": 1100.0, "volume": 20.0, "delta": -0.5122, "gamma": 0.1052, "vega": 0.0659, "theta": -0.0068, "rho": -0.0453, "theo": 1.7036, "change": -0.1, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:29:37", "percent_change": -16.6667, "prev_day_close": 0.600000023841858}, {"option": "FLRN270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0981, "vega": 0.064, "theta": -0.0069, "rho": 0.0313, "theo": 1.0348, "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": "FLRN270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1274, "open_interest": 105.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0983, "vega": 0.0634, "theta": -0.0067, "rho": -0.0529, "theo": 2.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-07T10:32:20", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FLRN270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.328, "gamma": 0.0848, "vega": 0.06, "theta": -0.0069, "rho": 0.0263, "theo": 0.8424, "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": "FLRN270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0852, "vega": 0.0592, "theta": -0.0066, "rho": -0.0581, "theo": 3.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-07T14:25:18", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FLRN270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.072, "vega": 0.0557, "theta": -0.007, "rho": 0.0224, "theo": 0.7262, "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": "FLRN270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0725, "vega": 0.0548, "theta": -0.0066, "rho": -0.0618, "theo": 4.0425, "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": 3.30000007152557}, {"option": "FLRN270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.2399, "gamma": 0.0615, "vega": 0.0518, "theta": -0.0071, "rho": 0.0193, "theo": 0.6489, "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": "FLRN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.062, "vega": 0.0509, "theta": -0.0065, "rho": -0.0648, "theo": 4.9588, "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": "FLRN270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.2121, "gamma": 0.0531, "vega": 0.0484, "theta": -0.0071, "rho": 0.0171, "theo": 0.5934, "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": "FLRN270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7931, "gamma": 0.0536, "vega": 0.047, "theta": -0.0064, "rho": -0.0656, "theo": 5.8967, "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": 5.25}, {"option": "FLRN270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0465, "vega": 0.0453, "theta": -0.0071, "rho": 0.0154, "theo": 0.5512, "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": "FLRN270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.047, "vega": 0.0442, "theta": -0.0063, "rho": -0.0682, "theo": 6.8475, "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": 6.24999976158142}, {"option": "FLRN270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0411, "vega": 0.0428, "theta": -0.0071, "rho": 0.014, "theo": 0.5176, "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": "FLRN270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.0416, "vega": 0.0412, "theta": -0.0062, "rho": -0.069, "theo": 7.8068, "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": 7.24999976158142}, {"option": "FLRN270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4811, "open_interest": 0.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0368, "vega": 0.0404, "theta": -0.0072, "rho": 0.0129, "theo": 0.4901, "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": "FLRN270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0372, "vega": 0.0389, "theta": -0.0061, "rho": -0.0697, "theo": 8.7726, "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": 8.24999976158142}, {"option": "FLRN270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0332, "vega": 0.0385, "theta": -0.0072, "rho": 0.0118, "theo": 0.4671, "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": "FLRN270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0336, "vega": 0.0371, "theta": -0.0059, "rho": -0.0722, "theo": 9.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-07-20T14:25:19", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "FLRN270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0213, "vega": 0.0408, "theta": -0.0039, "rho": 0.0624, "theo": 9.1958, "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": 8.80000019073486}, {"option": "FLRN270521P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1172, "gamma": 0.0203, "vega": 0.044, "theta": -0.0047, "rho": -0.0218, "theo": 0.6359, "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": "FLRN270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0249, "vega": 0.0453, "theta": -0.004, "rho": 0.0683, "theo": 8.2552, "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": 7.80000019073486}, {"option": "FLRN270521P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.024, "vega": 0.0482, "theta": -0.0047, "rho": -0.0245, "theo": 0.6833, "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": 1.27499997615814}, {"option": "FLRN270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0293, "vega": 0.0504, "theta": -0.0041, "rho": 0.0717, "theo": 7.3235, "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": 6.80000019073486}, {"option": "FLRN270521P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0284, "vega": 0.0527, "theta": -0.0048, "rho": -0.0278, "theo": 0.7383, "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": 1.27499997615814}, {"option": "FLRN270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0347, "vega": 0.0558, "theta": -0.0042, "rho": 0.0768, "theo": 6.4024, "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": 5.80000007152557}, {"option": "FLRN270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.034, "vega": 0.0577, "theta": -0.0048, "rho": -0.0317, "theo": 0.8032, "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": 1.27499997615814}, {"option": "FLRN270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0413, "vega": 0.0615, "theta": -0.0043, "rho": 0.0781, "theo": 5.4962, "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": 4.82500004768372}, {"option": "FLRN270521P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0407, "vega": 0.0632, "theta": -0.0048, "rho": -0.0365, "theo": 0.8825, "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": 1.27499997615814}, {"option": "FLRN270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0494, "vega": 0.0676, "theta": -0.0044, "rho": 0.0811, "theo": 4.6121, "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": 3.82500010728836}, {"option": "FLRN270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0491, "vega": 0.0692, "theta": -0.0048, "rho": -0.0425, "theo": 0.9831, "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": 1.27499997615814}, {"option": "FLRN270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.102, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0593, "vega": 0.0745, "theta": -0.0044, "rho": 0.0822, "theo": 3.7614, "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": 2.8250000923872}, {"option": "FLRN270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0591, "vega": 0.0754, "theta": -0.0047, "rho": -0.0501, "theo": 1.1174, "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": 1.27499997615814}, {"option": "FLRN270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6631, "gamma": 0.0704, "vega": 0.0809, "theta": -0.0045, "rho": 0.0805, "theo": 2.9666, "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": 2.15000009536743}, {"option": "FLRN270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2273, "open_interest": 1550.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0703, "vega": 0.0816, "theta": -0.0047, "rho": -0.06, "theo": 1.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T12:08:21", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FLRN270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1447, "open_interest": 0.0, "volume": 0.0, "delta": 0.5905, "gamma": 0.0807, "vega": 0.0861, "theta": -0.0045, "rho": 0.0754, "theo": 2.2669, "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": "FLRN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1451, "open_interest": 540.0, "volume": 25.0, "delta": -0.4146, "gamma": 0.0806, "vega": 0.0864, "theta": -0.0045, "rho": -0.0725, "theo": 1.5933, "change": -0.35, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:21:04", "percent_change": -70.0, "prev_day_close": 0.5}, {"option": "FLRN270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1614, "open_interest": 0.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0861, "vega": 0.0883, "theta": -0.0044, "rho": 0.0682, "theo": 1.7134, "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": "FLRN270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1061, "open_interest": 1665.0, "volume": 20.0, "delta": -0.4975, "gamma": 0.086, "vega": 0.0883, "theta": -0.0044, "rho": -0.0862, "theo": 2.0249, "change": 0.075, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:28:31", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "FLRN270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0838, "vega": 0.087, "theta": -0.0044, "rho": 0.059, "theo": 1.331, "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": 1.20000004768372}, {"option": "FLRN270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1419, "open_interest": 25.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0838, "vega": 0.0866, "theta": -0.0043, "rho": -0.0979, "theo": 2.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T10:35:00", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FLRN270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0763, "vega": 0.0832, "theta": -0.0044, "rho": 0.0508, "theo": 1.0877, "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": 1.17499995231628}, {"option": "FLRN270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0766, "vega": 0.0825, "theta": -0.0042, "rho": -0.1053, "theo": 3.3691, "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": 2.57499995268881}, {"option": "FLRN270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.3085, "gamma": 0.0675, "vega": 0.0785, "theta": -0.0045, "rho": 0.044, "theo": 0.9315, "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": 1.17499995231628}, {"option": "FLRN270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0682, "vega": 0.0775, "theta": -0.0041, "rho": -0.1101, "theo": 4.1964, "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": 3.24999995529652}, {"option": "FLRN270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0593, "vega": 0.0738, "theta": -0.0045, "rho": 0.0387, "theo": 0.8255, "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": 1.17499995231628}, {"option": "FLRN270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0604, "vega": 0.0725, "theta": -0.0041, "rho": -0.1124, "theo": 5.0751, "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": 4.22499996423721}, {"option": "FLRN270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3239, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0523, "vega": 0.0694, "theta": -0.0045, "rho": 0.0345, "theo": 0.749, "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": 1.17499995231628}, {"option": "FLRN270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0537, "vega": 0.0678, "theta": -0.004, "rho": -0.1135, "theo": 5.9842, "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": 5.22500014305115}, {"option": "FLRN270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0465, "vega": 0.0656, "theta": -0.0045, "rho": 0.0309, "theo": 0.6912, "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": 1.17499995231628}, {"option": "FLRN270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0481, "vega": 0.0636, "theta": -0.0039, "rho": -0.1141, "theo": 6.9124, "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": 6.200000166893}, {"option": "FLRN270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0416, "vega": 0.0621, "theta": -0.0045, "rho": 0.0283, "theo": 0.6455, "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": 1.17499995231628}, {"option": "FLRN270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8117, "gamma": 0.0433, "vega": 0.0597, "theta": -0.0038, "rho": -0.1135, "theo": 7.8536, "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": 7.2000002861023}, {"option": "FLRN270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0376, "vega": 0.0591, "theta": -0.0045, "rho": 0.0259, "theo": 0.6084, "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": 1.17499995231628}, {"option": "FLRN270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0393, "vega": 0.056, "theta": -0.0038, "rho": -0.1128, "theo": 8.8044, "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": 8.2000002861023}, {"option": "FLRN270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0342, "vega": 0.0563, "theta": -0.0045, "rho": 0.0241, "theo": 0.5774, "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": 1.17499995231628}, {"option": "FLRN270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0359, "vega": 0.0532, "theta": -0.0036, "rho": -0.1142, "theo": 9.7615, "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": 9.2000002861023}], "symbol": "FLRN", "security_type": "stock", "exchange_id": 3, "current_price": 30.71, "price_change": -0.11, "price_change_percent": -0.3582, "bid": 30.71, "ask": 30.82, "bid_size": 300, "ask_size": 1800, "open": 30.72, "high": 30.73, "low": 30.7, "close": 30.71, "prev_day_close": 30.71, "volume": 1596040, "iv30": 27.717, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521122452, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "FLRN"}