{"timestamp": "2026-11-10 02:56:09", "data": {"options": [{"option": "FMS261120C00012500", "bid": 9.2, "bid_size": 95.0, "ask": 12.1, "ask_size": 11.0, "iv": 2.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0103, "rho": 0.0, "theo": 10.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "FMS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 255.0, "iv": 4.1207, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0053, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "FMS261120C00015000", "bid": 6.7, "bid_size": 98.0, "ask": 9.7, "ask_size": 16.0, "iv": 1.9753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0108, "rho": 0.0001, "theo": 7.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FMS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 157.0, "iv": 3.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0086, "vega": 0.0016, "theta": -0.008, "rho": -0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 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": "FMS261120C00017500", "bid": 4.2, "bid_size": 97.0, "ask": 7.2, "ask_size": 17.0, "iv": 1.4019, "open_interest": 1.0, "volume": 1.0, "delta": 0.9833, "gamma": 0.0256, "vega": 0.0014, "theta": -0.0141, "rho": 0.0008, "theo": 5.4616, "change": -0.55, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:07:47", "percent_change": -8.8, "prev_day_close": 6.25000023841858}, {"option": "FMS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 1.2002, "open_interest": 389.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0228, "vega": 0.0032, "theta": -0.0124, "rho": -0.0003, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:55:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FMS261120C00020000", "bid": 1.7, "bid_size": 109.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.8731, "open_interest": 62.0, "volume": 1.0, "delta": 0.9185, "gamma": 0.0813, "vega": 0.0058, "theta": -0.0223, "rho": 0.0023, "theo": 3.005, "change": 0.4, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:07:47", "percent_change": 14.2857, "prev_day_close": 2.79999989271164}, {"option": "FMS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.9737, "open_interest": 952.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0715, "vega": 0.0072, "theta": -0.0199, "rho": -0.0009, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T13:51:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FMS261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 158.0, "iv": 0.8733, "open_interest": 228.0, "volume": 0.0, "delta": 0.603, "gamma": 0.2374, "vega": 0.0151, "theta": -0.0317, "rho": 0.003, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:15:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FMS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.3946, "open_interest": 1085.0, "volume": 0.0, "delta": -0.4085, "gamma": 0.2263, "vega": 0.0154, "theta": -0.0304, "rho": -0.0035, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T09:42:49", "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "FMS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 35.0, "iv": 0.5877, "open_interest": 6.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.1224, "vega": 0.0103, "theta": -0.0246, "rho": 0.0011, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T09:42:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FMS261120P00025000", "bid": 0.6, "bid_size": 95.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.6906, "open_interest": 5.0, "volume": 0.0, "delta": -0.821, "gamma": 0.1196, "vega": 0.0102, "theta": -0.0238, "rho": -0.0076, "theo": 2.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T11:10:53", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "FMS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 95.0, "iv": 2.1607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0248, "vega": 0.0034, "theta": -0.0122, "rho": 0.0003, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 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": "FMS261120P00030000", "bid": 5.5, "bid_size": 80.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0245, "vega": 0.0034, "theta": -0.0112, "rho": -0.0104, "theo": 7.2243, "change": 0.0, "open": 0.0, "high": 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": "FMS261218C00012500", "bid": 9.1, "bid_size": 49.0, "ask": 12.6, "ask_size": 9.0, "iv": 1.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0096, "vega": 0.0056, "theta": -0.008, "rho": 0.0067, "theo": 10.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "FMS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 255.0, "iv": 2.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0091, "vega": 0.0059, "theta": -0.0085, "rho": -0.001, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 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": "FMS261218C00015000", "bid": 6.6, "bid_size": 94.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0173, "vega": 0.0082, "theta": -0.0092, "rho": 0.0088, "theo": 8.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FMS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 118.0, "iv": 1.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0167, "vega": 0.0085, "theta": -0.0096, "rho": -0.0016, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 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": "FMS261218C00017500", "bid": 4.1, "bid_size": 97.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.033, "vega": 0.0122, "theta": -0.0103, "rho": 0.011, "theo": 5.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "FMS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 118.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0322, "vega": 0.0124, "theta": -0.0106, "rho": -0.0025, "theo": 0.2356, "change": 0.0, "open": 0.0, "high": 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": "FMS261218C00020000", "bid": 1.75, "bid_size": 100.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0712, "vega": 0.0188, "theta": -0.0113, "rho": 0.0128, "theo": 3.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "FMS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.4235, "open_interest": 7.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0702, "vega": 0.019, "theta": -0.0114, "rho": -0.0045, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-20T12:34:13", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FMS261218C00022500", "bid": 0.95, "bid_size": 18.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.3095, "open_interest": 1.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.1635, "vega": 0.029, "theta": -0.0117, "rho": 0.0116, "theo": 1.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-06T15:19:49", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FMS261218P00022500", "bid": 0.3, "bid_size": 13.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.2711, "open_interest": 1475.0, "volume": 12.0, "delta": -0.4035, "gamma": 0.1626, "vega": 0.029, "theta": -0.0117, "rho": -0.0106, "theo": 0.7264, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T09:43:29", "percent_change": 3.7037, "prev_day_close": 0.674999997019768}, {"option": "FMS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 142.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.1142, "vega": 0.0246, "theta": -0.0119, "rho": 0.0057, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FMS261218P00025000", "bid": 0.95, "bid_size": 124.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.7309, "gamma": 0.1144, "vega": 0.0246, "theta": -0.0117, "rho": -0.018, "theo": 2.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FMS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 118.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0408, "vega": 0.0145, "theta": -0.0114, "rho": 0.0025, "theo": 0.2346, "change": 0.0, "open": 0.0, "high": 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": "FMS261218P00030000", "bid": 5.5, "bid_size": 103.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0415, "vega": 0.0144, "theta": -0.0109, "rho": -0.0201, "theo": 7.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FMS270115C00012500", "bid": 9.2, "bid_size": 121.0, "ask": 12.2, "ask_size": 7.0, "iv": 1.0781, "open_interest": 109.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0097, "vega": 0.0045, "theta": -0.0033, "rho": 0.0068, "theo": 10.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-06-12T13:29:35", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "FMS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0078, "vega": 0.0061, "theta": -0.0036, "rho": -0.0013, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FMS270115C00015000", "bid": 6.7, "bid_size": 112.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.7657, "open_interest": 84.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0178, "vega": 0.0082, "theta": -0.0043, "rho": 0.0107, "theo": 8.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:03:34", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FMS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 118.0, "iv": 1.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0156, "vega": 0.0098, "theta": -0.0046, "rho": -0.0023, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 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": "FMS270115C00017500", "bid": 4.2, "bid_size": 112.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.5363, "open_interest": 64.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0348, "vega": 0.0147, "theta": -0.0057, "rho": 0.0152, "theo": 5.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-22T13:35:12", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FMS270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 118.0, "iv": 0.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0322, "vega": 0.0159, "theta": -0.0058, "rho": -0.0043, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FMS270115C00020000", "bid": 1.9, "bid_size": 94.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.409, "open_interest": 3.0, "volume": 0.0, "delta": 0.8154, "gamma": 0.0727, "vega": 0.0256, "theta": -0.0074, "rho": 0.0194, "theo": 3.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-07T13:01:08", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FMS270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 79.0, "iv": 0.4977, "open_interest": 10.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0696, "vega": 0.0262, "theta": -0.0074, "rho": -0.0088, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T14:14:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FMS270115C00022500", "bid": 0.1, "bid_size": 585.0, "ask": 1.9, "ask_size": 51.0, "iv": 0.2054, "open_interest": 774.0, "volume": 0.0, "delta": 0.574, "gamma": 0.1261, "vega": 0.0381, "theta": -0.0091, "rho": 0.018, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:57:14", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FMS270115P00022500", "bid": 0.05, "bid_size": 579.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.3255, "open_interest": 1.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.1236, "vega": 0.0381, "theta": -0.0089, "rho": -0.0204, "theo": 1.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-09T12:50:42", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FMS270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 65.0, "iv": 0.5875, "open_interest": 97.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0997, "vega": 0.0344, "theta": -0.0091, "rho": 0.0107, "theo": 0.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T11:51:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FMS270115P00025000", "bid": 1.0, "bid_size": 133.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0988, "vega": 0.0343, "theta": -0.0088, "rho": -0.0345, "theo": 2.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FMS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.4891, "open_interest": 6.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0414, "vega": 0.0204, "theta": -0.0075, "rho": 0.0046, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T11:11:39", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FMS270115P00030000", "bid": 5.6, "bid_size": 112.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.865, "gamma": 0.042, "vega": 0.0204, "theta": -0.0068, "rho": -0.0403, "theo": 7.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-06-12T13:21:32", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FMS270416C00012500", "bid": 9.2, "bid_size": 109.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.7203, "open_interest": 86.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0106, "vega": 0.0138, "theta": -0.0013, "rho": 0.0305, "theo": 10.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-03T13:56:53", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "FMS270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.6069, "open_interest": 1.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0098, "vega": 0.0139, "theta": -0.0026, "rho": -0.0048, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T11:11:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FMS270416C00015000", "bid": 6.7, "bid_size": 98.0, "ask": 9.9, "ask_size": 8.0, "iv": 0.5292, "open_interest": 9.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0184, "vega": 0.0209, "theta": -0.0022, "rho": 0.0423, "theo": 8.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-12T12:40:04", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FMS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 114.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0178, "vega": 0.0208, "theta": -0.0032, "rho": -0.0078, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FMS270416C00017500", "bid": 4.3, "bid_size": 97.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.4003, "open_interest": 2.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0327, "vega": 0.031, "theta": -0.0032, "rho": 0.0535, "theo": 5.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "FMS270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0325, "vega": 0.0309, "theta": -0.004, "rho": -0.0129, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FMS270416C00020000", "bid": 2.3, "bid_size": 104.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.3526, "open_interest": 2.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0576, "vega": 0.0448, "theta": -0.0042, "rho": 0.0584, "theo": 3.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "FMS270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.3318, "open_interest": 11.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0582, "vega": 0.045, "theta": -0.0047, "rho": -0.0224, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-07T15:52:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FMS270416C00022500", "bid": 0.75, "bid_size": 60.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.3077, "open_interest": 7.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.085, "vega": 0.0579, "theta": -0.0052, "rho": 0.0494, "theo": 2.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-23T09:30:15", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "FMS270416P00022500", "bid": 0.5, "bid_size": 36.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.32, "open_interest": 2.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0871, "vega": 0.0581, "theta": -0.0054, "rho": -0.0386, "theo": 1.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-09T12:50:42", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FMS270416C00025000", "bid": 0.25, "bid_size": 91.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.3127, "open_interest": 369.0, "volume": 0.0, "delta": 0.3859, "gamma": 0.0807, "vega": 0.0573, "theta": -0.0054, "rho": 0.0335, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T12:12:08", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FMS270416P00025000", "bid": 1.2, "bid_size": 115.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0845, "vega": 0.0568, "theta": -0.0054, "rho": -0.0537, "theo": 3.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T14:00:14", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "FMS270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0452, "vega": 0.041, "theta": -0.005, "rho": 0.0164, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 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": "FMS270416P00030000", "bid": 5.5, "bid_size": 96.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0501, "vega": 0.0382, "theta": -0.0045, "rho": -0.0595, "theo": 7.398, "change": 0.0, "open": 0.0, "high": 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": "FMS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0277, "vega": 0.0302, "theta": -0.0044, "rho": 0.0101, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 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": "FMS270416P00035000", "bid": 10.4, "bid_size": 97.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0327, "vega": 0.0248, "theta": -0.0035, "rho": -0.0525, "theo": 12.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-11-03T13:57:49", "percent_change": 0.0, "prev_day_close": 11.9499998092651}], "symbol": "FMS", "security_type": "stock", "exchange_id": 3, "current_price": 22.95, "price_change": -0.45, "price_change_percent": -1.9231, "bid": 22.83, "ask": 26.78, "bid_size": 100, "ask_size": 100, "open": 23.05, "high": 23.09, "low": 22.885, "close": 22.95, "prev_day_close": 23.4, "volume": 970036, "iv30": 33.591, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189266, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "FMS"}