{"timestamp": "2026-11-10 02:09:56", "data": {"options": [{"option": "FMDE261120C00031000", "bid": 9.6, "bid_size": 328.0, "ask": 11.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 10.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FMDE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 180.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.002, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00032000", "bid": 8.6, "bid_size": 328.0, "ask": 10.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 9.845, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 180.0, "iv": 1.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0021, "rho": -0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00033000", "bid": 7.6, "bid_size": 328.0, "ask": 9.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 8.845, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0044, "vega": 0.0013, "theta": -0.0027, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00034000", "bid": 6.6, "bid_size": 328.0, "ask": 8.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 7.845, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.1864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0066, "vega": 0.0018, "theta": -0.0036, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00035000", "bid": 5.6, "bid_size": 328.0, "ask": 7.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0024, "vega": 0.0, "theta": -0.0079, "rho": 0.0, "theo": 6.845, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0104, "vega": 0.0026, "theta": -0.0049, "rho": -0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00036000", "bid": 4.6, "bid_size": 328.0, "ask": 6.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0102, "vega": 0.0005, "theta": -0.0084, "rho": 0.0003, "theo": 5.8455, "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": 4.79999995231628}, {"option": "FMDE261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0165, "vega": 0.0038, "theta": -0.0066, "rho": -0.0003, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120C00037000", "bid": 3.6, "bid_size": 328.0, "ask": 5.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0284, "vega": 0.0023, "theta": -0.01, "rho": 0.0013, "theo": 4.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "FMDE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.027, "vega": 0.0057, "theta": -0.0091, "rho": -0.0005, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120C00038000", "bid": 2.65, "bid_size": 328.0, "ask": 4.7, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0539, "vega": 0.0056, "theta": -0.0139, "rho": 0.0028, "theo": 3.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "FMDE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0453, "vega": 0.0086, "theta": -0.0126, "rho": -0.0009, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120C00039000", "bid": 1.65, "bid_size": 328.0, "ask": 3.8, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0851, "vega": 0.011, "theta": -0.0191, "rho": 0.005, "theo": 2.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "FMDE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0773, "vega": 0.0129, "theta": -0.0174, "rho": -0.0015, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261120C00040000", "bid": 0.7, "bid_size": 328.0, "ask": 2.85, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.1397, "vega": 0.0178, "theta": -0.0249, "rho": 0.006, "theo": 1.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FMDE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.1311, "vega": 0.0192, "theta": -0.0236, "rho": -0.0027, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FMDE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 330.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.2116, "vega": 0.0256, "theta": -0.0303, "rho": 0.0063, "theo": 1.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FMDE261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 328.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": -0.328, "gamma": 0.2037, "vega": 0.0263, "theta": -0.0293, "rho": -0.005, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T13:16:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FMDE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 320.0, "iv": 0.3156, "open_interest": 2.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.2469, "vega": 0.0286, "theta": -0.0305, "rho": 0.0049, "theo": 0.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T14:36:31", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "FMDE261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 328.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5536, "gamma": 0.2404, "vega": 0.0286, "theta": -0.0297, "rho": -0.0085, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "FMDE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.1881, "vega": 0.0224, "theta": -0.0232, "rho": 0.0028, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00043000", "bid": 0.4, "bid_size": 328.0, "ask": 2.45, "ask_size": 65.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.7658, "gamma": 0.1839, "vega": 0.0222, "theta": -0.0225, "rho": -0.012, "theo": 1.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "FMDE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.1078, "vega": 0.0141, "theta": -0.0149, "rho": 0.0014, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00044000", "bid": 1.45, "bid_size": 328.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.1058, "vega": 0.0139, "theta": -0.0143, "rho": -0.014, "theo": 2.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FMDE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0576, "vega": 0.0083, "theta": -0.0092, "rho": 0.0007, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120P00045000", "bid": 2.45, "bid_size": 328.0, "ask": 4.5, "ask_size": 65.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9415, "gamma": 0.0567, "vega": 0.0083, "theta": -0.0087, "rho": -0.0152, "theo": 3.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "FMDE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0314, "vega": 0.0051, "theta": -0.0058, "rho": 0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00046000", "bid": 3.3, "bid_size": 328.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.031, "vega": 0.005, "theta": -0.0053, "rho": -0.0159, "theo": 4.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FMDE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0179, "vega": 0.0031, "theta": -0.0038, "rho": 0.0002, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00047000", "bid": 4.3, "bid_size": 328.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0177, "vega": 0.0031, "theta": -0.0032, "rho": -0.0165, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.8705, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0107, "vega": 0.002, "theta": -0.0026, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00048000", "bid": 5.4, "bid_size": 328.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.6027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0106, "vega": 0.002, "theta": -0.0018, "rho": -0.0169, "theo": 6.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FMDE261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0066, "vega": 0.0014, "theta": -0.0018, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00049000", "bid": 6.3, "bid_size": 328.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0066, "vega": 0.0014, "theta": -0.001, "rho": -0.0173, "theo": 7.2565, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 331.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00050000", "bid": 7.3, "bid_size": 328.0, "ask": 9.5, "ask_size": 65.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0003, "rho": -0.0177, "theo": 8.2532, "change": 0.0, "open": 0.0, "high": 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": "FMDE261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 332.0, "iv": 1.0905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FMDE261120P00051000", "bid": 8.2, "bid_size": 328.0, "ask": 10.5, "ask_size": 65.0, "iv": 0.6829, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0028, "vega": 0.0006, "theta": 0.0, "rho": -0.0181, "theo": 9.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FMDE261218C00028000", "bid": 12.5, "bid_size": 200.0, "ask": 14.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0118, "vega": 0.0113, "theta": -0.0177, "rho": 0.0097, "theo": 13.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-05-08T10:32:29", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FMDE261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 180.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0098, "vega": 0.0152, "theta": -0.0157, "rho": -0.0029, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00029000", "bid": 11.5, "bid_size": 200.0, "ask": 13.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0135, "vega": 0.0128, "theta": -0.018, "rho": 0.0105, "theo": 12.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FMDE261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 295.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0114, "vega": 0.0166, "theta": -0.0161, "rho": -0.0032, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00030000", "bid": 10.5, "bid_size": 200.0, "ask": 12.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0155, "vega": 0.0141, "theta": -0.0182, "rho": 0.011, "theo": 11.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FMDE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 295.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0132, "vega": 0.0181, "theta": -0.0164, "rho": -0.0036, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00031000", "bid": 9.6, "bid_size": 200.0, "ask": 12.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.018, "vega": 0.0156, "theta": -0.0186, "rho": 0.0118, "theo": 10.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FMDE261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 295.0, "iv": 0.832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0154, "vega": 0.0198, "theta": -0.0168, "rho": -0.004, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00032000", "bid": 8.6, "bid_size": 200.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.021, "vega": 0.0174, "theta": -0.0189, "rho": 0.0124, "theo": 9.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FMDE261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 295.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0181, "vega": 0.0216, "theta": -0.0172, "rho": -0.0045, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00033000", "bid": 7.6, "bid_size": 200.0, "ask": 10.0, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0247, "vega": 0.0197, "theta": -0.0192, "rho": 0.0137, "theo": 9.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FMDE261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 328.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0214, "vega": 0.0238, "theta": -0.0176, "rho": -0.005, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218C00034000", "bid": 6.6, "bid_size": 328.0, "ask": 9.0, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0291, "vega": 0.0226, "theta": -0.0195, "rho": 0.0152, "theo": 8.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FMDE261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 331.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0256, "vega": 0.0262, "theta": -0.0179, "rho": -0.0057, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FMDE261218C00035000", "bid": 5.6, "bid_size": 328.0, "ask": 8.0, "ask_size": 311.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0346, "vega": 0.0251, "theta": -0.0198, "rho": 0.0154, "theo": 7.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FMDE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.5797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0308, "vega": 0.029, "theta": -0.0182, "rho": -0.0066, "theo": 0.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FMDE261218C00036000", "bid": 4.7, "bid_size": 328.0, "ask": 7.0, "ask_size": 311.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0417, "vega": 0.0284, "theta": -0.02, "rho": 0.0163, "theo": 6.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FMDE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 330.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0374, "vega": 0.0321, "theta": -0.0185, "rho": -0.0076, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FMDE261218C00037000", "bid": 3.7, "bid_size": 328.0, "ask": 6.1, "ask_size": 311.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0509, "vega": 0.0325, "theta": -0.0202, "rho": 0.0177, "theo": 5.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FMDE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 331.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0459, "vega": 0.0357, "theta": -0.0187, "rho": -0.009, "theo": 0.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FMDE261218C00038000", "bid": 2.7, "bid_size": 328.0, "ask": 5.1, "ask_size": 311.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.063, "vega": 0.0369, "theta": -0.0203, "rho": 0.0182, "theo": 4.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "FMDE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 331.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.0572, "vega": 0.0398, "theta": -0.0187, "rho": -0.0107, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FMDE261218C00039000", "bid": 1.85, "bid_size": 328.0, "ask": 4.2, "ask_size": 311.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0785, "vega": 0.0417, "theta": -0.0201, "rho": 0.0187, "theo": 3.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "FMDE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 331.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0718, "vega": 0.0445, "theta": -0.0186, "rho": -0.0131, "theo": 0.7568, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218C00040000", "bid": 0.95, "bid_size": 328.0, "ask": 3.4, "ask_size": 330.0, "iv": 0.2295, "open_interest": 1.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0976, "vega": 0.0475, "theta": -0.0197, "rho": 0.0188, "theo": 2.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-04-21T12:53:25", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "FMDE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 328.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.09, "vega": 0.0492, "theta": -0.0183, "rho": -0.0165, "theo": 0.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FMDE261218C00041000", "bid": 0.15, "bid_size": 844.0, "ask": 2.55, "ask_size": 330.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.1163, "vega": 0.0522, "theta": -0.019, "rho": 0.0176, "theo": 1.6955, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 328.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.1082, "vega": 0.053, "theta": -0.0177, "rho": -0.0212, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 330.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.1224, "vega": 0.0536, "theta": -0.0179, "rho": 0.0156, "theo": 1.1237, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 328.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.1154, "vega": 0.0535, "theta": -0.0168, "rho": -0.0271, "theo": 1.6121, "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": 1.52500000037253}, {"option": "FMDE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 330.0, "iv": 0.2622, "open_interest": 3.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.1096, "vega": 0.0504, "theta": -0.0169, "rho": 0.0126, "theo": 0.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T13:07:50", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "FMDE261218P00043000", "bid": 0.4, "bid_size": 328.0, "ask": 2.75, "ask_size": 328.0, "iv": 0.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6432, "gamma": 0.1048, "vega": 0.05, "theta": -0.016, "rho": -0.0328, "theo": 2.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "FMDE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 330.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.274, "gamma": 0.09, "vega": 0.0454, "theta": -0.0161, "rho": 0.0102, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FMDE261218P00044000", "bid": 1.25, "bid_size": 328.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0869, "vega": 0.0449, "theta": -0.0154, "rho": -0.0373, "theo": 3.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "FMDE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 330.0, "iv": 0.3503, "open_interest": 2.0, "volume": 0.0, "delta": 0.2196, "gamma": 0.0727, "vega": 0.0405, "theta": -0.0156, "rho": 0.0084, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-04-23T15:29:02", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FMDE261218P00045000", "bid": 2.25, "bid_size": 328.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0707, "vega": 0.04, "theta": -0.0148, "rho": -0.0408, "theo": 3.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "FMDE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0594, "vega": 0.0362, "theta": -0.015, "rho": 0.007, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218P00046000", "bid": 3.2, "bid_size": 200.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.058, "vega": 0.0358, "theta": -0.0143, "rho": -0.0435, "theo": 4.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "FMDE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0493, "vega": 0.0326, "theta": -0.0146, "rho": 0.006, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218P00047000", "bid": 4.2, "bid_size": 200.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0483, "vega": 0.0323, "theta": -0.0138, "rho": -0.0458, "theo": 5.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FMDE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0416, "vega": 0.0297, "theta": -0.0142, "rho": 0.0053, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 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": "FMDE261218P00048000", "bid": 5.2, "bid_size": 200.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0408, "vega": 0.0294, "theta": -0.0133, "rho": -0.0478, "theo": 6.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-05-08T10:33:32", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FMDE270319C00031000", "bid": 8.9, "bid_size": 328.0, "ask": 13.3, "ask_size": 138.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0205, "vega": 0.0426, "theta": -0.0103, "rho": 0.0415, "theo": 11.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "FMDE270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0172, "vega": 0.0524, "theta": -0.0097, "rho": -0.0227, "theo": 0.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FMDE270319C00032000", "bid": 8.0, "bid_size": 328.0, "ask": 12.3, "ask_size": 137.0, "iv": 0.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0232, "vega": 0.0474, "theta": -0.0104, "rho": 0.0429, "theo": 10.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FMDE270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 53.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0196, "vega": 0.0561, "theta": -0.0097, "rho": -0.0249, "theo": 0.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FMDE270319C00033000", "bid": 7.1, "bid_size": 328.0, "ask": 11.4, "ask_size": 137.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0264, "vega": 0.051, "theta": -0.0105, "rho": 0.0448, "theo": 9.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FMDE270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 136.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0224, "vega": 0.06, "theta": -0.0097, "rho": -0.0274, "theo": 1.012, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00034000", "bid": 6.2, "bid_size": 328.0, "ask": 10.3, "ask_size": 137.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0301, "vega": 0.0543, "theta": -0.0106, "rho": 0.0472, "theo": 8.3713, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 137.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0257, "vega": 0.0642, "theta": -0.0097, "rho": -0.0303, "theo": 1.0757, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00035000", "bid": 5.1, "bid_size": 328.0, "ask": 9.5, "ask_size": 137.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0345, "vega": 0.0617, "theta": -0.0106, "rho": 0.0501, "theo": 7.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FMDE270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 137.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0296, "vega": 0.0687, "theta": -0.0097, "rho": -0.0337, "theo": 1.1497, "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": 1.35000002384186}, {"option": "FMDE270319C00036000", "bid": 4.2, "bid_size": 328.0, "ask": 8.6, "ask_size": 139.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0396, "vega": 0.0661, "theta": -0.0106, "rho": 0.0519, "theo": 6.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "FMDE270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 138.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0341, "vega": 0.0736, "theta": -0.0096, "rho": -0.0378, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00037000", "bid": 3.3, "bid_size": 328.0, "ask": 7.6, "ask_size": 137.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0456, "vega": 0.072, "theta": -0.0105, "rho": 0.0523, "theo": 5.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FMDE270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 138.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0395, "vega": 0.0787, "theta": -0.0095, "rho": -0.0427, "theo": 1.3459, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00038000", "bid": 2.55, "bid_size": 328.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0524, "vega": 0.0784, "theta": -0.0104, "rho": 0.0556, "theo": 4.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "FMDE270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 134.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0457, "vega": 0.0839, "theta": -0.0094, "rho": -0.0487, "theo": 1.4832, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00039000", "bid": 1.65, "bid_size": 328.0, "ask": 6.0, "ask_size": 140.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0598, "vega": 0.0848, "theta": -0.0102, "rho": 0.0543, "theo": 3.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "FMDE270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 137.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0526, "vega": 0.089, "theta": -0.0092, "rho": -0.0561, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FMDE270319C00040000", "bid": 0.85, "bid_size": 328.0, "ask": 5.1, "ask_size": 140.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0668, "vega": 0.0911, "theta": -0.0099, "rho": 0.0544, "theo": 3.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FMDE270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 137.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0594, "vega": 0.0933, "theta": -0.0089, "rho": -0.0652, "theo": 1.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FMDE270319C00041000", "bid": 0.15, "bid_size": 820.0, "ask": 4.4, "ask_size": 137.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0716, "vega": 0.095, "theta": -0.0095, "rho": 0.0523, "theo": 2.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FMDE270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 137.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4527, "gamma": 0.0645, "vega": 0.0958, "theta": -0.0086, "rho": -0.0759, "theo": 2.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FMDE270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.0721, "vega": 0.0961, "theta": -0.0092, "rho": 0.0488, "theo": 1.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FMDE270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0661, "vega": 0.0958, "theta": -0.0083, "rho": -0.0878, "theo": 2.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FMDE270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0685, "vega": 0.0952, "theta": -0.0089, "rho": 0.0457, "theo": 1.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FMDE270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 137.0, "iv": 0.0912, "open_interest": 0.0, "volume": 0.0, "delta": -0.5821, "gamma": 0.0637, "vega": 0.0933, "theta": -0.0081, "rho": -0.0994, "theo": 3.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FMDE270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 137.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0624, "vega": 0.0912, "theta": -0.0087, "rho": 0.0405, "theo": 1.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FMDE270319P00044000", "bid": 0.55, "bid_size": 328.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0588, "vega": 0.0892, "theta": -0.0079, "rho": -0.11, "theo": 4.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "FMDE270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 140.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0558, "vega": 0.0858, "theta": -0.0086, "rho": 0.035, "theo": 1.1413, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00045000", "bid": 1.4, "bid_size": 328.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.053, "vega": 0.0845, "theta": -0.0077, "rho": -0.1193, "theo": 4.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "FMDE270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0498, "vega": 0.081, "theta": -0.0085, "rho": 0.0313, "theo": 1.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FMDE270319P00046000", "bid": 2.3, "bid_size": 328.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0475, "vega": 0.0799, "theta": -0.0075, "rho": -0.1274, "theo": 5.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "FMDE270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 140.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0444, "vega": 0.0771, "theta": -0.0084, "rho": 0.0289, "theo": 0.9225, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00047000", "bid": 3.3, "bid_size": 200.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7369, "gamma": 0.0426, "vega": 0.0755, "theta": -0.0074, "rho": -0.1347, "theo": 6.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "FMDE270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 137.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0398, "vega": 0.0727, "theta": -0.0084, "rho": 0.0258, "theo": 0.8491, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00048000", "bid": 4.3, "bid_size": 200.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0383, "vega": 0.0716, "theta": -0.0072, "rho": -0.1412, "theo": 7.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FMDE270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 140.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0359, "vega": 0.069, "theta": -0.0083, "rho": 0.024, "theo": 0.7928, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00049000", "bid": 5.3, "bid_size": 200.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7763, "gamma": 0.0346, "vega": 0.068, "theta": -0.0071, "rho": -0.1472, "theo": 8.5663, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 137.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0326, "vega": 0.067, "theta": -0.0083, "rho": 0.023, "theo": 0.7448, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00050000", "bid": 6.3, "bid_size": 200.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.0315, "vega": 0.0648, "theta": -0.007, "rho": -0.1528, "theo": 9.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FMDE270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 140.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0298, "vega": 0.0627, "theta": -0.0082, "rho": 0.0205, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 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": "FMDE270319P00051000", "bid": 7.3, "bid_size": 200.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0288, "vega": 0.062, "theta": -0.0068, "rho": -0.1581, "theo": 10.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FMDE270617C00031000", "bid": 8.4, "bid_size": 328.0, "ask": 13.4, "ask_size": 55.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0181, "vega": 0.0691, "theta": -0.0053, "rho": 0.0883, "theo": 11.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "FMDE270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0162, "vega": 0.0722, "theta": -0.0067, "rho": -0.0391, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FMDE270617C00032000", "bid": 7.6, "bid_size": 2.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0202, "vega": 0.0735, "theta": -0.0055, "rho": 0.0915, "theo": 10.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FMDE270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 50.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0182, "vega": 0.0768, "theta": -0.0067, "rho": -0.0424, "theo": 1.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FMDE270617C00033000", "bid": 6.7, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8242, "gamma": 0.0226, "vega": 0.0781, "theta": -0.0056, "rho": 0.0939, "theo": 9.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FMDE270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0206, "vega": 0.0815, "theta": -0.0067, "rho": -0.0461, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FMDE270617C00034000", "bid": 5.8, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0253, "vega": 0.0845, "theta": -0.0057, "rho": 0.0995, "theo": 8.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FMDE270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 137.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1875, "gamma": 0.0232, "vega": 0.0866, "theta": -0.0067, "rho": -0.0503, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617C00035000", "bid": 4.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0283, "vega": 0.0901, "theta": -0.0058, "rho": 0.1024, "theo": 8.0088, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0263, "vega": 0.092, "theta": -0.0067, "rho": -0.0551, "theo": 1.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FMDE270617C00036000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0318, "vega": 0.0956, "theta": -0.0059, "rho": 0.1039, "theo": 7.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FMDE270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 137.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0298, "vega": 0.0976, "theta": -0.0066, "rho": -0.0605, "theo": 1.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FMDE270617C00037000", "bid": 3.2, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0357, "vega": 0.1024, "theta": -0.006, "rho": 0.1073, "theo": 6.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FMDE270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.2577, "gamma": 0.0338, "vega": 0.1035, "theta": -0.0066, "rho": -0.0671, "theo": 1.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FMDE270617C00038000", "bid": 2.3, "bid_size": 2.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.699, "gamma": 0.0401, "vega": 0.1083, "theta": -0.006, "rho": 0.1076, "theo": 5.4163, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 137.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0382, "vega": 0.1094, "theta": -0.0065, "rho": -0.0743, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617C00039000", "bid": 1.6, "bid_size": 2.0, "ask": 6.6, "ask_size": 2.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.0447, "vega": 0.1146, "theta": -0.006, "rho": 0.1075, "theo": 4.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FMDE270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 141.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0431, "vega": 0.1152, "theta": -0.0064, "rho": -0.083, "theo": 1.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FMDE270617C00040000", "bid": 0.9, "bid_size": 2.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0494, "vega": 0.1197, "theta": -0.006, "rho": 0.1046, "theo": 3.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FMDE270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 137.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.048, "vega": 0.1203, "theta": -0.0062, "rho": -0.0927, "theo": 2.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FMDE270617C00041000", "bid": 0.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0534, "vega": 0.1239, "theta": -0.006, "rho": 0.1013, "theo": 3.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FMDE270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 137.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0523, "vega": 0.1241, "theta": -0.006, "rho": -0.1038, "theo": 2.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FMDE270617C00042000", "bid": 0.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0559, "vega": 0.126, "theta": -0.0059, "rho": 0.0952, "theo": 2.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FMDE270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.0552, "vega": 0.126, "theta": -0.0058, "rho": -0.1155, "theo": 2.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FMDE270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 139.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0562, "vega": 0.1255, "theta": -0.0059, "rho": 0.0865, "theo": 2.1743, "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": 2.34999990463257}, {"option": "FMDE270617P00043000", "bid": 0.1, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.5313, "gamma": 0.0559, "vega": 0.1254, "theta": -0.0056, "rho": -0.1277, "theo": 3.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FMDE270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 138.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0543, "vega": 0.1229, "theta": -0.0058, "rho": 0.079, "theo": 1.8323, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00044000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1228, "open_interest": 0.0, "volume": 0.0, "delta": -0.583, "gamma": 0.0544, "vega": 0.1227, "theta": -0.0053, "rho": -0.1385, "theo": 4.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FMDE270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 144.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.051, "vega": 0.1188, "theta": -0.0058, "rho": 0.0717, "theo": 1.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FMDE270617P00045000", "bid": 1.4, "bid_size": 2.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0514, "vega": 0.1185, "theta": -0.0051, "rho": -0.1482, "theo": 4.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FMDE270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 144.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0472, "vega": 0.114, "theta": -0.0057, "rho": 0.0648, "theo": 1.3982, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00046000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0477, "vega": 0.1137, "theta": -0.0049, "rho": -0.1563, "theo": 5.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FMDE270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 144.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0433, "vega": 0.1091, "theta": -0.0057, "rho": 0.059, "theo": 1.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FMDE270617P00047000", "bid": 3.3, "bid_size": 2.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.044, "vega": 0.1087, "theta": -0.0047, "rho": -0.1624, "theo": 6.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FMDE270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 144.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0396, "vega": 0.1044, "theta": -0.0057, "rho": 0.0539, "theo": 1.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FMDE270617P00048000", "bid": 4.3, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -0.724, "gamma": 0.0405, "vega": 0.1038, "theta": -0.0045, "rho": -0.1675, "theo": 7.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FMDE270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 140.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0363, "vega": 0.0999, "theta": -0.0057, "rho": 0.0496, "theo": 1.0712, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00049000", "bid": 5.3, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0374, "vega": 0.0991, "theta": -0.0043, "rho": -0.1713, "theo": 8.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FMDE270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 140.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.2211, "gamma": 0.0334, "vega": 0.0957, "theta": -0.0057, "rho": 0.046, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 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": "FMDE270617P00050000", "bid": 6.3, "bid_size": 2.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.0346, "vega": 0.0949, "theta": -0.0042, "rho": -0.1735, "theo": 9.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FMDE270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 140.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0308, "vega": 0.0919, "theta": -0.0056, "rho": 0.0428, "theo": 0.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FMDE270617P00051000", "bid": 7.3, "bid_size": 2.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0321, "vega": 0.0909, "theta": -0.004, "rho": -0.1757, "theo": 10.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}], "symbol": "FMDE", "security_type": "stock", "exchange_id": 3, "current_price": 41.83, "price_change": 1.11, "price_change_percent": 2.7259, "bid": 39.88, "ask": 74.13, "bid_size": 300, "ask_size": 100, "open": 41.22, "high": 42.01, "low": 41.15, "close": 41.83, "prev_day_close": 40.72, "volume": 1012955, "iv30": 24.794, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190235, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "FMDE"}