{"timestamp": "2026-11-10 02:07:41", "data": {"options": [{"option": "FMAO261120C00020000", "bid": 15.0, "bid_size": 72.0, "ask": 19.5, "ask_size": 6.0, "iv": 2.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0043, "vega": 0.0033, "theta": -0.0246, "rho": 0.0068, "theo": 16.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FMAO261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 2.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0043, "vega": 0.0033, "theta": -0.0266, "rho": -0.0003, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 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": "FMAO261120C00022500", "bid": 12.5, "bid_size": 72.0, "ask": 17.0, "ask_size": 6.0, "iv": 2.0355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0283, "rho": 0.0076, "theo": 14.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FMAO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0301, "rho": -0.0004, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FMAO261120C00025000", "bid": 10.0, "bid_size": 72.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.01, "vega": 0.0057, "theta": -0.0325, "rho": 0.0083, "theo": 12.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FMAO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.01, "vega": 0.0057, "theta": -0.034, "rho": -0.0006, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 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": "FMAO261120C00030000", "bid": 5.0, "bid_size": 72.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.0251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0268, "vega": 0.0104, "theta": -0.0422, "rho": 0.0094, "theo": 7.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-07T11:48:45", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FMAO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 43.0, "iv": 2.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0269, "vega": 0.0104, "theta": -0.0432, "rho": -0.0011, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 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": "FMAO261120C00035000", "bid": 0.5, "bid_size": 395.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.631, "open_interest": 1.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0959, "vega": 0.0212, "theta": -0.0523, "rho": 0.0087, "theo": 2.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-10-26T13:24:47", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "FMAO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 38.0, "iv": 0.5491, "open_interest": 4.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0968, "vega": 0.0213, "theta": -0.053, "rho": -0.0031, "theo": 0.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:40:59", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FMAO261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 52.0, "iv": 1.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0827, "vega": 0.0188, "theta": -0.0471, "rho": 0.0027, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T15:54:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMAO261120P00040000", "bid": 1.0, "bid_size": 72.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0845, "vega": 0.0182, "theta": -0.0477, "rho": -0.007, "theo": 3.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FMAO261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 42.0, "iv": 1.8796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.032, "vega": 0.0108, "theta": -0.0385, "rho": 0.0011, "theo": 0.2132, "change": 0.0, "open": 0.0, "high": 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": "FMAO261120P00045000", "bid": 6.0, "bid_size": 72.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0331, "vega": 0.01, "theta": -0.0391, "rho": -0.007, "theo": 8.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FMAO261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 62.0, "iv": 2.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0172, "vega": 0.0073, "theta": -0.0327, "rho": 0.0007, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 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": "FMAO261120P00050000", "bid": 11.0, "bid_size": 72.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0178, "vega": 0.0063, "theta": -0.033, "rho": -0.0061, "theo": 13.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "FMAO261218C00015000", "bid": 20.0, "bid_size": 30.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.9293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0034, "vega": 0.0078, "theta": -0.0156, "rho": 0.0091, "theo": 22.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "FMAO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 153.0, "iv": 1.9119, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0032, "vega": 0.008, "theta": -0.0171, "rho": -0.0014, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 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": "FMAO261218C00017500", "bid": 17.5, "bid_size": 49.0, "ask": 22.0, "ask_size": 2.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0048, "vega": 0.0098, "theta": -0.0172, "rho": 0.0112, "theo": 19.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "FMAO261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.6227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0046, "vega": 0.01, "theta": -0.0186, "rho": -0.0018, "theo": 0.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMAO261218C00020000", "bid": 15.3, "bid_size": 49.0, "ask": 19.5, "ask_size": 2.0, "iv": 1.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0067, "vega": 0.0122, "theta": -0.0188, "rho": 0.0131, "theo": 17.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FMAO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.373, "open_interest": 1.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0065, "vega": 0.0123, "theta": -0.0201, "rho": -0.0023, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMAO261218C00022500", "bid": 12.5, "bid_size": 72.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0094, "vega": 0.015, "theta": -0.0204, "rho": 0.0154, "theo": 14.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FMAO261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 1.1518, "open_interest": 1.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0092, "vega": 0.0151, "theta": -0.0215, "rho": -0.0029, "theo": 0.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMAO261218C00025000", "bid": 10.0, "bid_size": 72.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0133, "vega": 0.0186, "theta": -0.0219, "rho": 0.0176, "theo": 12.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-15T11:50:12", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FMAO261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.9516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0132, "vega": 0.0186, "theta": -0.0228, "rho": -0.0037, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMAO261218C00030000", "bid": 5.5, "bid_size": 63.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.6774, "open_interest": 1.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0286, "vega": 0.0285, "theta": -0.0244, "rho": 0.0218, "theo": 7.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-04-28T09:30:04", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FMAO261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 38.0, "iv": 0.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0284, "vega": 0.0285, "theta": -0.025, "rho": -0.0065, "theo": 0.7284, "change": 0.0, "open": 0.0, "high": 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": "FMAO261218C00035000", "bid": 1.0, "bid_size": 95.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4195, "open_interest": 60.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0676, "vega": 0.0438, "theta": -0.0248, "rho": 0.0227, "theo": 3.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-02T10:44:28", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "FMAO261218P00035000", "bid": 0.1, "bid_size": 5.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.7158, "open_interest": 2.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0677, "vega": 0.0438, "theta": -0.0251, "rho": -0.0134, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FMAO261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.4829, "open_interest": 10.0, "volume": 0.0, "delta": 0.2881, "gamma": 0.07, "vega": 0.0411, "theta": -0.0211, "rho": 0.0109, "theo": 0.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-06T14:04:34", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "FMAO261218P00040000", "bid": 1.65, "bid_size": 72.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0707, "vega": 0.041, "theta": -0.021, "rho": -0.0255, "theo": 3.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FMAO261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.5466, "open_interest": 1.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0354, "vega": 0.0275, "theta": -0.0185, "rho": 0.0054, "theo": 0.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T12:51:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FMAO261218P00045000", "bid": 6.0, "bid_size": 72.0, "ask": 10.0, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0361, "vega": 0.0271, "theta": -0.0181, "rho": -0.0282, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FMAO261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 62.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0213, "vega": 0.0204, "theta": -0.0167, "rho": 0.0035, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 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": "FMAO261218P00050000", "bid": 11.0, "bid_size": 30.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.022, "vega": 0.0196, "theta": -0.016, "rho": -0.0282, "theo": 13.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FMAO270319C00015000", "bid": 20.0, "bid_size": 72.0, "ask": 24.5, "ask_size": 6.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0033, "vega": 0.0117, "theta": -0.0027, "rho": 0.0205, "theo": 22.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "FMAO270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0033, "vega": 0.0148, "theta": -0.0052, "rho": -0.0046, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00017500", "bid": 17.5, "bid_size": 72.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0049, "vega": 0.0158, "theta": -0.004, "rho": 0.0282, "theo": 19.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FMAO270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0048, "vega": 0.0191, "theta": -0.006, "rho": -0.0062, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00020000", "bid": 15.0, "bid_size": 72.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0071, "vega": 0.0218, "theta": -0.0052, "rho": 0.0369, "theo": 17.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FMAO270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.7566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0068, "vega": 0.0245, "theta": -0.0069, "rho": -0.0083, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00022500", "bid": 13.0, "bid_size": 72.0, "ask": 16.9, "ask_size": 3.0, "iv": 0.7015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0101, "vega": 0.029, "theta": -0.0065, "rho": 0.0462, "theo": 14.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FMAO270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0096, "vega": 0.031, "theta": -0.0078, "rho": -0.011, "theo": 0.5711, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00025000", "bid": 10.5, "bid_size": 72.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0142, "vega": 0.0374, "theta": -0.0078, "rho": 0.0556, "theo": 12.5202, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.9556, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0136, "vega": 0.0388, "theta": -0.0088, "rho": -0.0147, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00030000", "bid": 6.0, "bid_size": 72.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0269, "vega": 0.0584, "theta": -0.01, "rho": 0.0685, "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": 7.49999976158142}, {"option": "FMAO270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0263, "vega": 0.0592, "theta": -0.0106, "rho": -0.0262, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 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": "FMAO270319C00035000", "bid": 2.0, "bid_size": 38.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3808, "open_interest": 2.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0465, "vega": 0.0812, "theta": -0.0111, "rho": 0.067, "theo": 4.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.59, "last_trade_time": "2026-10-21T14:19:36", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FMAO270319P00035000", "bid": 0.1, "bid_size": 978.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.362, "gamma": 0.047, "vega": 0.0815, "theta": -0.0115, "rho": -0.047, "theo": 2.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FMAO270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.2741, "open_interest": 20.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0556, "vega": 0.0818, "theta": -0.0094, "rho": 0.0424, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T10:44:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FMAO270319P00040000", "bid": 2.3, "bid_size": 72.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0578, "vega": 0.0807, "theta": -0.0095, "rho": -0.0718, "theo": 4.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FMAO270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.5813, "open_interest": 2.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0363, "vega": 0.0539, "theta": -0.0061, "rho": 0.0192, "theo": 0.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T12:47:12", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FMAO270319P00045000", "bid": 6.2, "bid_size": 72.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0374, "vega": 0.0492, "theta": -0.0054, "rho": -0.0794, "theo": 8.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FMAO270319C00050000", "bid": 0.05, "bid_size": 5.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.3225, "open_interest": 132.0, "volume": 0.0, "delta": 0.0777, "gamma": 0.0198, "vega": 0.0323, "theta": -0.004, "rho": 0.0092, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T15:50:10", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FMAO270319P00050000", "bid": 11.0, "bid_size": 72.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0192, "vega": 0.0264, "theta": -0.0023, "rho": -0.0795, "theo": 13.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FMAO270617C00017500", "bid": 17.5, "bid_size": 72.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0056, "vega": 0.0287, "theta": -0.0013, "rho": 0.0595, "theo": 19.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "FMAO270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0054, "vega": 0.0313, "theta": -0.0051, "rho": -0.0145, "theo": 0.6013, "change": 0.0, "open": 0.0, "high": 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": "FMAO270617C00020000", "bid": 15.5, "bid_size": 72.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0076, "vega": 0.0363, "theta": -0.0022, "rho": 0.0697, "theo": 17.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FMAO270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 175.0, "iv": 1.0105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0074, "vega": 0.0385, "theta": -0.0055, "rho": -0.0184, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 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": "FMAO270617C00022500", "bid": 13.0, "bid_size": 72.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0102, "vega": 0.0453, "theta": -0.0031, "rho": 0.0844, "theo": 15.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "FMAO270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0101, "vega": 0.0467, "theta": -0.006, "rho": -0.0232, "theo": 0.8519, "change": 0.0, "open": 0.0, "high": 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": "FMAO270617C00025000", "bid": 10.6, "bid_size": 72.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0137, "vega": 0.0554, "theta": -0.004, "rho": 0.0971, "theo": 12.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FMAO270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0137, "vega": 0.0564, "theta": -0.0064, "rho": -0.0293, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FMAO270617C00030000", "bid": 6.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0245, "vega": 0.0794, "theta": -0.0056, "rho": 0.1128, "theo": 8.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FMAO270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0249, "vega": 0.0803, "theta": -0.0072, "rho": -0.048, "theo": 1.5466, "change": 0.0, "open": 0.0, "high": 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": "FMAO270617C00035000", "bid": 3.0, "bid_size": 38.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.3764, "open_interest": 3.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0402, "vega": 0.1048, "theta": -0.0068, "rho": 0.1114, "theo": 4.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-21T14:19:36", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FMAO270617P00035000", "bid": 0.2, "bid_size": 1003.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0413, "vega": 0.1054, "theta": -0.0075, "rho": -0.0803, "theo": 2.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "FMAO270617C00040000", "bid": 0.1, "bid_size": 1003.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.4206, "gamma": 0.0454, "vega": 0.1098, "theta": -0.0071, "rho": 0.0793, "theo": 2.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FMAO270617P00040000", "bid": 2.8, "bid_size": 42.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0475, "vega": 0.1082, "theta": -0.0068, "rho": -0.1194, "theo": 5.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FMAO270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2685, "gamma": 0.0351, "vega": 0.0931, "theta": -0.0067, "rho": 0.0511, "theo": 1.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FMAO270617P00045000", "bid": 6.6, "bid_size": 72.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0377, "vega": 0.0874, "theta": -0.0056, "rho": -0.1318, "theo": 9.2006, "change": 0.0, "open": 0.0, "high": 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": "FMAO270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0256, "vega": 0.0766, "theta": -0.0062, "rho": 0.0358, "theo": 0.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FMAO270617P00050000", "bid": 11.0, "bid_size": 72.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0277, "vega": 0.0678, "theta": -0.004, "rho": -0.1345, "theo": 13.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}], "symbol": "FMAO", "security_type": "stock", "exchange_id": 2, "current_price": 36.9, "price_change": 0.55, "price_change_percent": 1.5131, "bid": 27.52, "ask": 36.9, "bid_size": 500, "ask_size": 100, "open": 36.9, "high": 37.3, "low": 35.22, "close": 36.9, "prev_day_close": 36.35, "volume": 75644, "iv30": 40.603, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415004447, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FMAO"}