{"timestamp": "2026-11-10 02:59:25", "data": {"options": [{"option": "FLS261120C00040000", "bid": 43.6, "bid_size": 6.0, "ask": 47.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0393, "rho": 0.0004, "theo": 45.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "FLS261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 3.0768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0008, "vega": 0.0035, "theta": -0.0282, "rho": -0.0003, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 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": "FLS261120C00045000", "bid": 38.6, "bid_size": 6.0, "ask": 42.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0009, "vega": 0.0007, "theta": -0.0418, "rho": 0.0005, "theo": 40.724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "FLS261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.6643, "open_interest": 10.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0336, "rho": -0.0004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:13:49", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FLS261120C00050000", "bid": 33.7, "bid_size": 5.0, "ask": 37.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0024, "theta": -0.0433, "rho": 0.0019, "theo": 35.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "FLS261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 2.3083, "open_interest": 1.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0398, "rho": -0.0006, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T09:43:41", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FLS261120C00055000", "bid": 28.7, "bid_size": 11.0, "ask": 32.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0031, "vega": 0.0035, "theta": -0.0529, "rho": 0.0021, "theo": 30.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "FLS261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 1.6086, "open_interest": 26.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0028, "vega": 0.0083, "theta": -0.0472, "rho": -0.0008, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:40:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FLS261120C00060000", "bid": 24.4, "bid_size": 11.0, "ask": 26.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0052, "vega": 0.007, "theta": -0.0589, "rho": 0.0046, "theo": 25.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-09-18T13:25:14", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "FLS261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.2723, "open_interest": 8.0, "volume": 5.0, "delta": -0.0341, "gamma": 0.0043, "vega": 0.0112, "theta": -0.056, "rho": -0.0011, "theo": 0.2459, "change": -1.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:41:36", "percent_change": -95.6522, "prev_day_close": 1.14999997615814}, {"option": "FLS261120C00065000", "bid": 19.2, "bid_size": 11.0, "ask": 22.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0082, "vega": 0.0105, "theta": -0.0738, "rho": 0.0058, "theo": 20.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T11:30:07", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "FLS261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.8818, "open_interest": 13.0, "volume": 1.0, "delta": -0.0502, "gamma": 0.0069, "vega": 0.0154, "theta": -0.0664, "rho": -0.0016, "theo": 0.3264, "change": -0.995, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -72.3636, "prev_day_close": 1.375}, {"option": "FLS261120C00070000", "bid": 14.2, "bid_size": 12.0, "ask": 17.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 13.0, "volume": 2.0, "delta": 0.9388, "gamma": 0.013, "vega": 0.0164, "theta": -0.087, "rho": 0.0073, "theo": 15.899, "change": 3.82, "open": 14.7, "high": 14.7, "low": 14.57, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-11-09T14:26:09", "percent_change": 35.5349, "prev_day_close": 10.75}, {"option": "FLS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.7273, "open_interest": 37.0, "volume": 1.0, "delta": -0.0771, "gamma": 0.0116, "vega": 0.0215, "theta": -0.0789, "rho": -0.0025, "theo": 0.4498, "change": -0.57, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -34.5455, "prev_day_close": 1.64999997615814}, {"option": "FLS261120C00075000", "bid": 9.9, "bid_size": 14.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.6302, "open_interest": 34.0, "volume": 1.0, "delta": 0.89, "gamma": 0.0223, "vega": 0.0269, "theta": -0.1015, "rho": 0.0098, "theo": 11.0633, "change": 4.02, "open": 10.32, "high": 10.32, "low": 10.32, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-11-09T14:26:09", "percent_change": 63.8095, "prev_day_close": 6.30000019073486}, {"option": "FLS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.8595, "open_interest": 4.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0205, "vega": 0.031, "theta": -0.0936, "rho": -0.0041, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-29T11:12:40", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "FLS261120C00080000", "bid": 4.3, "bid_size": 11.0, "ask": 7.4, "ask_size": 23.0, "iv": 0.3598, "open_interest": 382.0, "volume": 3.0, "delta": 0.7844, "gamma": 0.0411, "vega": 0.0427, "theta": -0.116, "rho": 0.0118, "theo": 6.4464, "change": 2.155, "open": 4.98, "high": 4.98, "low": 4.98, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-09T09:52:43", "percent_change": 76.2832, "prev_day_close": 2.82500004768372}, {"option": "FLS261120P00080000", "bid": 0.1, "bid_size": 14.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.4637, "open_interest": 8.0, "volume": 1.0, "delta": -0.2314, "gamma": 0.0385, "vega": 0.0453, "theta": -0.1092, "rho": -0.0074, "theo": 1.1042, "change": -1.66, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -51.875, "prev_day_close": 3.20000004768372}, {"option": "FLS261120C00085000", "bid": 2.35, "bid_size": 11.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4421, "open_interest": 379.0, "volume": 18.0, "delta": 0.5396, "gamma": 0.0645, "vega": 0.0584, "theta": -0.1208, "rho": 0.0107, "theo": 2.6837, "change": 1.67, "open": 1.75, "high": 2.82, "low": 1.75, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-09T14:55:55", "percent_change": 145.217, "prev_day_close": 1.15000002086163}, {"option": "FLS261120P00085000", "bid": 0.65, "bid_size": 11.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.3686, "open_interest": 0.0, "volume": 1.0, "delta": -0.469, "gamma": 0.0619, "vega": 0.0588, "theta": -0.1163, "rho": -0.0152, "theo": 2.4155, "change": -3.09, "open": 3.11, "high": 3.11, "low": 3.11, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-11-09T14:31:31", "percent_change": -49.8387, "prev_day_close": 6.20000004768372}, {"option": "FLS261120C00090000", "bid": 0.15, "bid_size": 21.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.419, "open_interest": 24.0, "volume": 1.0, "delta": 0.2674, "gamma": 0.0479, "vega": 0.049, "theta": -0.1054, "rho": 0.0062, "theo": 1.0666, "change": -1.015, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T14:34:46", "percent_change": -57.1831, "prev_day_close": 1.77500000037253}, {"option": "FLS261120P00090000", "bid": 3.1, "bid_size": 11.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0466, "vega": 0.0483, "theta": -0.102, "rho": -0.0244, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FLS261120C00095000", "bid": 0.05, "bid_size": 13.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.1482, "gamma": 0.0274, "vega": 0.0343, "theta": -0.0877, "rho": 0.0036, "theo": 0.6057, "change": 0.0, "open": 0.0, "high": 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": "FLS261120P00095000", "bid": 8.4, "bid_size": 11.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0269, "vega": 0.034, "theta": -0.0848, "rho": -0.0296, "theo": 10.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FLS261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 21.0, "iv": 0.9122, "open_interest": 1.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.017, "vega": 0.0255, "theta": -0.0745, "rho": 0.0024, "theo": 0.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T09:30:18", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FLS261120P00100000", "bid": 12.7, "bid_size": 5.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0167, "vega": 0.0251, "theta": -0.0716, "rho": -0.0328, "theo": 15.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "FLS261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 20.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0114, "vega": 0.0194, "theta": -0.0647, "rho": 0.0017, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FLS261120P00105000", "bid": 17.6, "bid_size": 5.0, "ask": 21.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0113, "vega": 0.0194, "theta": -0.0616, "rho": -0.0354, "theo": 20.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "FLS261218C00035000", "bid": 48.5, "bid_size": 8.0, "ask": 52.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0007, "vega": 0.0018, "theta": -0.009, "rho": 0.003, "theo": 50.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "FLS261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0007, "vega": 0.0065, "theta": -0.01, "rho": -0.0009, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 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": "FLS261218C00040000", "bid": 43.5, "bid_size": 3.0, "ask": 47.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0121, "rho": 0.0047, "theo": 45.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "FLS261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.001, "vega": 0.0089, "theta": -0.0123, "rho": -0.0013, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 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": "FLS261218C00045000", "bid": 38.7, "bid_size": 8.0, "ask": 42.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0019, "vega": 0.0078, "theta": -0.0146, "rho": 0.0108, "theo": 40.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "FLS261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0015, "vega": 0.0121, "theta": -0.0151, "rho": -0.0019, "theo": 0.1952, "change": 0.0, "open": 0.0, "high": 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": "FLS261218C00050000", "bid": 33.5, "bid_size": 8.0, "ask": 37.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0027, "vega": 0.0124, "theta": -0.0184, "rho": 0.0161, "theo": 35.9138, "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": 30.5000009536743}, {"option": "FLS261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0023, "vega": 0.0164, "theta": -0.0184, "rho": -0.0026, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 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": "FLS261218C00055000", "bid": 28.7, "bid_size": 6.0, "ask": 32.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0039, "vega": 0.0184, "theta": -0.022, "rho": 0.0221, "theo": 30.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FLS261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 18.0, "iv": 1.0614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0034, "vega": 0.0221, "theta": -0.0222, "rho": -0.0038, "theo": 0.3478, "change": 0.0, "open": 0.0, "high": 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": "FLS261218C00060000", "bid": 24.0, "bid_size": 11.0, "ask": 27.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0057, "vega": 0.0269, "theta": -0.0266, "rho": 0.0288, "theo": 26.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "FLS261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0052, "vega": 0.0299, "theta": -0.0268, "rho": -0.0055, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FLS261218C00065000", "bid": 19.0, "bid_size": 11.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0085, "vega": 0.038, "theta": -0.0321, "rho": 0.0343, "theo": 21.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "FLS261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 0.5541, "open_interest": 11.0, "volume": 4.0, "delta": -0.0765, "gamma": 0.008, "vega": 0.0404, "theta": -0.0322, "rho": -0.008, "theo": 0.6561, "change": -1.65, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:38:43", "percent_change": -80.4878, "prev_day_close": 2.05000002682209}, {"option": "FLS261218C00070000", "bid": 14.3, "bid_size": 11.0, "ask": 17.7, "ask_size": 22.0, "iv": 0.4241, "open_interest": 6.0, "volume": 0.0, "delta": 0.886, "gamma": 0.013, "vega": 0.053, "theta": -0.0385, "rho": 0.0405, "theo": 16.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FLS261218P00070000", "bid": 0.1, "bid_size": 11.0, "ask": 1.95, "ask_size": 14.0, "iv": 0.5701, "open_interest": 0.0, "volume": 1.0, "delta": -0.1155, "gamma": 0.0124, "vega": 0.0548, "theta": -0.0384, "rho": -0.0121, "theo": 0.9399, "change": -0.75, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -42.8571, "prev_day_close": 1.75000004842877}, {"option": "FLS261218C00075000", "bid": 10.1, "bid_size": 16.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.4291, "open_interest": 9.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0198, "vega": 0.072, "theta": -0.0454, "rho": 0.0439, "theo": 12.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-30T13:28:39", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FLS261218P00075000", "bid": 0.5, "bid_size": 11.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0192, "vega": 0.0736, "theta": -0.0451, "rho": -0.0188, "theo": 1.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-10-29T12:01:04", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FLS261218C00080000", "bid": 6.3, "bid_size": 12.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": 0.7121, "gamma": 0.0292, "vega": 0.0946, "theta": -0.0516, "rho": 0.0446, "theo": 7.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-03T15:17:56", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FLS261218P00080000", "bid": 1.2, "bid_size": 13.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.3943, "open_interest": 0.0, "volume": 1.0, "delta": -0.2863, "gamma": 0.0287, "vega": 0.0953, "theta": -0.0511, "rho": -0.0301, "theo": 2.263, "change": -2.6, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:44:11", "percent_change": -55.3191, "prev_day_close": 4.70000004768372}, {"option": "FLS261218C00085000", "bid": 3.4, "bid_size": 13.0, "ask": 5.4, "ask_size": 41.0, "iv": 0.3688, "open_interest": 35.0, "volume": 1.0, "delta": 0.5464, "gamma": 0.0374, "vega": 0.1103, "theta": -0.0541, "rho": 0.0388, "theo": 4.5056, "change": 1.02, "open": 3.57, "high": 3.57, "low": 3.57, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T14:26:09", "percent_change": 40.0, "prev_day_close": 2.55000007152557}, {"option": "FLS261218P00085000", "bid": 2.5, "bid_size": 14.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.3505, "open_interest": 0.0, "volume": 1.0, "delta": -0.4499, "gamma": 0.0369, "vega": 0.1103, "theta": -0.0535, "rho": -0.0477, "theo": 3.9074, "change": -3.43, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T14:44:11", "percent_change": -46.9863, "prev_day_close": 7.29999995231628}, {"option": "FLS261218C00090000", "bid": 2.0, "bid_size": 11.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3905, "open_interest": 1.0, "volume": 45.0, "delta": 0.3628, "gamma": 0.0358, "vega": 0.1049, "theta": -0.0503, "rho": 0.0279, "theo": 2.4113, "change": 0.55, "open": 2.0, "high": 2.37, "low": 2.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:55:41", "percent_change": 32.3529, "prev_day_close": 1.6999999769032}, {"option": "FLS261218P00090000", "bid": 4.5, "bid_size": 6.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.0355, "vega": 0.1046, "theta": -0.0494, "rho": -0.0686, "theo": 6.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FLS261218C00095000", "bid": 0.3, "bid_size": 13.0, "ask": 1.8, "ask_size": 27.0, "iv": 0.3552, "open_interest": 0.0, "volume": 1.0, "delta": 0.2304, "gamma": 0.0272, "vega": 0.0855, "theta": -0.0431, "rho": 0.0185, "theo": 1.3855, "change": -0.635, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T14:55:55", "percent_change": -43.0508, "prev_day_close": 1.47500004805624}, {"option": "FLS261218P00095000", "bid": 8.3, "bid_size": 2.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7629, "gamma": 0.027, "vega": 0.0851, "theta": -0.0419, "rho": -0.0856, "theo": 10.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "FLS261218C00100000", "bid": 0.05, "bid_size": 11.0, "ask": 1.35, "ask_size": 43.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0193, "vega": 0.0664, "theta": -0.0362, "rho": 0.0124, "theo": 0.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "FLS261218P00100000", "bid": 12.7, "bid_size": 1.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8402, "gamma": 0.0192, "vega": 0.0662, "theta": -0.0347, "rho": -0.0974, "theo": 15.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "FLS261218C00105000", "bid": 0.05, "bid_size": 11.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.5213, "open_interest": 1.0, "volume": 1.0, "delta": 0.107, "gamma": 0.0138, "vega": 0.0521, "theta": -0.0307, "rho": 0.0088, "theo": 0.6251, "change": -0.975, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -79.5918, "prev_day_close": 1.22500002384186}, {"option": "FLS261218P00105000", "bid": 17.7, "bid_size": 8.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0138, "vega": 0.0519, "theta": -0.0287, "rho": -0.1051, "theo": 19.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FLS270115C00035000", "bid": 48.6, "bid_size": 1.0, "ask": 52.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0006, "vega": 0.0046, "theta": 0.0, "rho": 0.017, "theo": 50.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.91, "last_trade_time": "2026-08-24T14:38:51", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "FLS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 1.0258, "open_interest": 27.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0069, "theta": -0.0045, "rho": -0.0012, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLS270115C00040000", "bid": 43.6, "bid_size": 1.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0009, "vega": 0.0076, "theta": -0.0009, "rho": 0.0257, "theo": 45.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.81, "last_trade_time": "2026-07-17T10:56:36", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "FLS270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.2655, "open_interest": 6.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0009, "vega": 0.01, "theta": -0.0059, "rho": -0.0018, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLS270115C00045000", "bid": 38.7, "bid_size": 1.0, "ask": 42.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0014, "vega": 0.012, "theta": -0.003, "rho": 0.0361, "theo": 40.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.42, "last_trade_time": "2026-05-18T10:44:54", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "FLS270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 1.1099, "open_interest": 18.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0077, "rho": -0.0026, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-10T09:49:49", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FLS270115C00050000", "bid": 34.0, "bid_size": 2.0, "ask": 37.9, "ask_size": 8.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0022, "vega": 0.018, "theta": -0.0056, "rho": 0.0476, "theo": 36.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "FLS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.9634, "open_interest": 5.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0022, "vega": 0.02, "theta": -0.0098, "rho": -0.0039, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FLS270115C00055000", "bid": 29.6, "bid_size": 11.0, "ask": 32.4, "ask_size": 21.0, "iv": 0.5576, "open_interest": 6.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0033, "vega": 0.0262, "theta": -0.0088, "rho": 0.0595, "theo": 31.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T12:49:33", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "FLS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.8387, "open_interest": 6.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0034, "vega": 0.0281, "theta": -0.0125, "rho": -0.0058, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-05T10:34:39", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FLS270115C00060000", "bid": 24.0, "bid_size": 22.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.451, "open_interest": 48.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0052, "vega": 0.0373, "theta": -0.0127, "rho": 0.0714, "theo": 26.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-09-24T14:16:00", "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "FLS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.725, "open_interest": 23.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0052, "vega": 0.0394, "theta": -0.0159, "rho": -0.0088, "theo": 0.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-22T13:23:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLS270115C00065000", "bid": 19.2, "bid_size": 6.0, "ask": 23.4, "ask_size": 16.0, "iv": 0.4485, "open_interest": 3.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.008, "vega": 0.0524, "theta": -0.0174, "rho": 0.0811, "theo": 21.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-16T13:00:30", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "FLS270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.5938, "open_interest": 11.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0081, "vega": 0.0548, "theta": -0.02, "rho": -0.0133, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T10:17:16", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "FLS270115C00070000", "bid": 15.6, "bid_size": 20.0, "ask": 17.9, "ask_size": 38.0, "iv": 0.4237, "open_interest": 23.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0124, "vega": 0.0724, "theta": -0.0229, "rho": 0.0865, "theo": 16.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T12:26:59", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FLS270115P00070000", "bid": 0.25, "bid_size": 7.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.5215, "open_interest": 30.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0124, "vega": 0.0754, "theta": -0.0248, "rho": -0.0203, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:19:36", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "FLS270115C00075000", "bid": 10.9, "bid_size": 16.0, "ask": 13.6, "ask_size": 44.0, "iv": 0.3718, "open_interest": 192.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0185, "vega": 0.0991, "theta": -0.0289, "rho": 0.0894, "theo": 12.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:54:12", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FLS270115P00075000", "bid": 1.25, "bid_size": 7.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.3802, "open_interest": 54.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0184, "vega": 0.1008, "theta": -0.0301, "rho": -0.0315, "theo": 1.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FLS270115C00080000", "bid": 7.7, "bid_size": 23.0, "ask": 9.8, "ask_size": 46.0, "iv": 0.3769, "open_interest": 177.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0256, "vega": 0.1264, "theta": -0.0344, "rho": 0.0854, "theo": 8.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T14:09:35", "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "FLS270115P00080000", "bid": 2.05, "bid_size": 16.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.4069, "open_interest": 10.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0255, "vega": 0.1273, "theta": -0.0349, "rho": -0.0481, "theo": 2.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T09:30:19", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FLS270115C00085000", "bid": 4.2, "bid_size": 35.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.3372, "open_interest": 36.0, "volume": 5.0, "delta": 0.5576, "gamma": 0.0308, "vega": 0.1439, "theta": -0.0374, "rho": 0.0731, "theo": 5.5254, "change": 2.08, "open": 4.4, "high": 5.13, "low": 4.4, "tick": "no_change", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T10:38:42", "percent_change": 68.1967, "prev_day_close": 3.04999989271164}, {"option": "FLS270115P00085000", "bid": 4.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0307, "vega": 0.1443, "theta": -0.0374, "rho": -0.0699, "theo": 4.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-24T09:35:10", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "FLS270115C00090000", "bid": 2.5, "bid_size": 23.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3442, "open_interest": 622.0, "volume": 26.0, "delta": 0.4054, "gamma": 0.0304, "vega": 0.1417, "theta": -0.0365, "rho": 0.056, "theo": 3.382, "change": 1.05, "open": 2.95, "high": 3.25, "low": 2.95, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T13:41:14", "percent_change": 47.7273, "prev_day_close": 2.19999998807907}, {"option": "FLS270115P00090000", "bid": 6.6, "bid_size": 13.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5942, "gamma": 0.0304, "vega": 0.1414, "theta": -0.036, "rho": -0.0925, "theo": 7.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FLS270115C00095000", "bid": 1.9, "bid_size": 8.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.3715, "open_interest": 15.0, "volume": 6.0, "delta": 0.2818, "gamma": 0.0256, "vega": 0.1239, "theta": -0.0328, "rho": 0.0403, "theo": 2.1093, "change": 0.3, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:33:25", "percent_change": 20.0, "prev_day_close": 1.50000004842877}, {"option": "FLS270115P00095000", "bid": 9.9, "bid_size": 15.0, "ask": 12.6, "ask_size": 29.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0256, "vega": 0.1231, "theta": -0.0318, "rho": -0.1116, "theo": 11.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "FLS270115C00100000", "bid": 0.85, "bid_size": 11.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.3564, "open_interest": 27.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0199, "vega": 0.1019, "theta": -0.0283, "rho": 0.0287, "theo": 1.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T11:15:59", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "FLS270115P00100000", "bid": 14.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 28.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0199, "vega": 0.1012, "theta": -0.0268, "rho": -0.1244, "theo": 15.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "FLS270115C00105000", "bid": 0.05, "bid_size": 9.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.4564, "open_interest": 669.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0151, "vega": 0.0824, "theta": -0.0242, "rho": 0.0207, "theo": 0.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-09T14:01:37", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "FLS270115P00105000", "bid": 18.1, "bid_size": 9.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0152, "vega": 0.081, "theta": -0.0222, "rho": -0.1316, "theo": 20.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "FLS270115C00110000", "bid": 0.05, "bid_size": 11.0, "ask": 2.65, "ask_size": 34.0, "iv": 0.5103, "open_interest": 5.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0115, "vega": 0.0667, "theta": -0.0206, "rho": 0.0154, "theo": 0.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FLS270115P00110000", "bid": 22.9, "bid_size": 5.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0118, "vega": 0.0648, "theta": -0.0185, "rho": -0.1274, "theo": 24.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-07-20T14:24:55", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "FLS270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.5571, "open_interest": 4.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0089, "vega": 0.0545, "theta": -0.0177, "rho": 0.0117, "theo": 0.533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FLS270115P00115000", "bid": 27.7, "bid_size": 5.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0095, "vega": 0.0518, "theta": -0.0156, "rho": -0.1173, "theo": 29.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "FLS270416C00040000", "bid": 44.0, "bid_size": 10.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.6542, "open_interest": 1.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0016, "vega": 0.0235, "theta": -0.0002, "rho": 0.0594, "theo": 45.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-10-29T10:29:30", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "FLS270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6577, "open_interest": 3.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0015, "vega": 0.0316, "theta": -0.0063, "rho": -0.0099, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FLS270416C00045000", "bid": 39.5, "bid_size": 11.0, "ask": 42.7, "ask_size": 12.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0024, "vega": 0.0367, "theta": -0.0029, "rho": 0.0829, "theo": 41.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "FLS270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.6289, "open_interest": 2.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0022, "vega": 0.0437, "theta": -0.0081, "rho": -0.0145, "theo": 0.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-09-24T11:31:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FLS270416C00050000", "bid": 34.5, "bid_size": 7.0, "ask": 37.8, "ask_size": 13.0, "iv": 0.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0035, "vega": 0.0532, "theta": -0.0058, "rho": 0.1071, "theo": 36.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "FLS270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.644, "open_interest": 1.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0033, "vega": 0.059, "theta": -0.0103, "rho": -0.021, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-31T09:30:06", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FLS270416C00055000", "bid": 30.0, "bid_size": 8.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.5188, "open_interest": 1.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0049, "vega": 0.0733, "theta": -0.009, "rho": 0.1305, "theo": 31.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-10-30T09:34:27", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "FLS270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.5725, "open_interest": 7.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0046, "vega": 0.078, "theta": -0.0127, "rho": -0.0299, "theo": 1.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.22, "last_trade_time": "2026-10-20T15:07:58", "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "FLS270416C00060000", "bid": 25.5, "bid_size": 14.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.5036, "open_interest": 11.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0066, "vega": 0.097, "theta": -0.0123, "rho": 0.1518, "theo": 27.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.48, "last_trade_time": "2026-10-16T09:41:01", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "FLS270416P00060000", "bid": 0.7, "bid_size": 8.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.5336, "open_interest": 2.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0064, "vega": 0.1008, "theta": -0.0154, "rho": -0.0422, "theo": 1.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FLS270416C00065000", "bid": 21.5, "bid_size": 1.0, "ask": 24.7, "ask_size": 17.0, "iv": 0.4846, "open_interest": 16.0, "volume": 0.0, "delta": 0.8521, "gamma": 0.0088, "vega": 0.1237, "theta": -0.0157, "rho": 0.1679, "theo": 22.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-29T11:17:26", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "FLS270416P00065000", "bid": 0.55, "bid_size": 3.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.4562, "open_interest": 10.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0086, "vega": 0.1269, "theta": -0.0183, "rho": -0.0586, "theo": 2.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-28T10:41:59", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "FLS270416C00070000", "bid": 17.0, "bid_size": 5.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.429, "open_interest": 7.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0112, "vega": 0.1541, "theta": -0.019, "rho": 0.183, "theo": 18.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-22T10:29:38", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "FLS270416P00070000", "bid": 1.1, "bid_size": 6.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.4179, "open_interest": 12.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0111, "vega": 0.155, "theta": -0.0211, "rho": -0.0799, "theo": 3.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T10:51:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FLS270416C00075000", "bid": 13.2, "bid_size": 6.0, "ask": 16.9, "ask_size": 13.0, "iv": 0.4151, "open_interest": 9.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0138, "vega": 0.1812, "theta": -0.0221, "rho": 0.1819, "theo": 15.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-27T14:14:44", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FLS270416P00075000", "bid": 2.0, "bid_size": 3.0, "ask": 5.6, "ask_size": 19.0, "iv": 0.39, "open_interest": 6.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0138, "vega": 0.182, "theta": -0.0236, "rho": -0.1064, "theo": 4.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.93, "last_trade_time": "2026-10-22T15:29:37", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FLS270416C00080000", "bid": 10.0, "bid_size": 7.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.3901, "open_interest": 17.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0162, "vega": 0.2037, "theta": -0.0244, "rho": 0.1726, "theo": 11.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-29T12:04:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FLS270416P00080000", "bid": 3.5, "bid_size": 6.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0162, "vega": 0.2044, "theta": -0.0253, "rho": -0.137, "theo": 5.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FLS270416C00085000", "bid": 7.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.3754, "open_interest": 6.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0178, "vega": 0.2178, "theta": -0.0257, "rho": 0.1565, "theo": 9.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FLS270416P00085000", "bid": 5.5, "bid_size": 3.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.3474, "open_interest": 3.0, "volume": 0.0, "delta": -0.4288, "gamma": 0.018, "vega": 0.2183, "theta": -0.026, "rho": -0.1698, "theo": 8.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-10-29T11:15:13", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FLS270416C00090000", "bid": 5.2, "bid_size": 21.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.3656, "open_interest": 30.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0184, "vega": 0.2211, "theta": -0.0258, "rho": 0.1378, "theo": 6.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:33:34", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FLS270416P00090000", "bid": 8.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0187, "vega": 0.221, "theta": -0.0256, "rho": -0.2007, "theo": 10.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "FLS270416C00095000", "bid": 3.6, "bid_size": 13.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.3635, "open_interest": 1.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0179, "vega": 0.2134, "theta": -0.0249, "rho": 0.1156, "theo": 5.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-29T14:46:40", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "FLS270416P00095000", "bid": 12.3, "bid_size": 11.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6071, "gamma": 0.0183, "vega": 0.2125, "theta": -0.0242, "rho": -0.2246, "theo": 13.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "FLS270416C00100000", "bid": 2.8, "bid_size": 6.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3752, "open_interest": 0.0, "volume": 8.0, "delta": 0.3134, "gamma": 0.0166, "vega": 0.1979, "theta": -0.0231, "rho": 0.095, "theo": 3.7494, "change": 0.87, "open": 2.4, "high": 3.47, "low": 2.4, "tick": "no_change", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T10:41:54", "percent_change": 33.4615, "prev_day_close": 2.60000002384186}, {"option": "FLS270416P00100000", "bid": 15.8, "bid_size": 11.0, "ask": 18.8, "ask_size": 25.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0171, "vega": 0.1957, "theta": -0.0219, "rho": -0.2408, "theo": 17.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FLS270416C00105000", "bid": 1.9, "bid_size": 11.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.389, "open_interest": 5.0, "volume": 16.0, "delta": 0.2504, "gamma": 0.0148, "vega": 0.1782, "theta": -0.021, "rho": 0.077, "theo": 2.8056, "change": 0.65, "open": 2.0, "high": 2.7, "low": 2.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T15:58:48", "percent_change": 31.7073, "prev_day_close": 2.04999998211861}, {"option": "FLS270416P00105000", "bid": 19.5, "bid_size": 11.0, "ask": 22.5, "ask_size": 21.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0154, "vega": 0.1741, "theta": -0.0192, "rho": -0.2493, "theo": 21.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FLS270416C00110000", "bid": 0.6, "bid_size": 12.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.3814, "open_interest": 1.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0128, "vega": 0.1571, "theta": -0.0187, "rho": 0.0622, "theo": 2.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FLS270416P00110000", "bid": 23.9, "bid_size": 11.0, "ask": 27.0, "ask_size": 37.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0135, "vega": 0.1507, "theta": -0.0163, "rho": -0.2501, "theo": 25.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "FLS270416C00115000", "bid": 0.05, "bid_size": 6.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.396, "open_interest": 1.0, "volume": 0.0, "delta": 0.16, "gamma": 0.0109, "vega": 0.1369, "theta": -0.0165, "rho": 0.0503, "theo": 1.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "FLS270416P00115000", "bid": 28.2, "bid_size": 5.0, "ask": 31.5, "ask_size": 11.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0117, "vega": 0.1282, "theta": -0.0134, "rho": -0.2446, "theo": 30.4229, "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": 34.7999992370606}, {"option": "FLS270416C00120000", "bid": 0.15, "bid_size": 10.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": 0.129, "gamma": 0.0093, "vega": 0.1187, "theta": -0.0146, "rho": 0.0409, "theo": 1.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "FLS270416P00120000", "bid": 32.9, "bid_size": 1.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8799, "gamma": 0.0101, "vega": 0.1082, "theta": -0.0109, "rho": -0.2352, "theo": 35.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}], "symbol": "FLS", "security_type": "stock", "exchange_id": 3, "current_price": 85.83, "price_change": 5.46, "price_change_percent": 6.7936, "bid": 83.75, "ask": 90.0, "bid_size": 200, "ask_size": 200, "open": 82.59, "high": 86.455, "low": 81.22, "close": 85.83, "prev_day_close": 80.37, "volume": 2252206, "iv30": 38.61, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199820, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "FLS"}