{"timestamp": "2026-11-03 07:51:22", "data": {"options": [{"option": "FNDA261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0089, "vega": 0.0056, "theta": -0.0167, "rho": 0.0057, "theo": 12.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-05-01T12:59:05", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FNDA261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0085, "vega": 0.006, "theta": -0.0176, "rho": -0.0007, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0106, "vega": 0.0063, "theta": -0.0175, "rho": 0.0062, "theo": 11.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FNDA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0102, "vega": 0.0068, "theta": -0.0183, "rho": -0.0008, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0128, "vega": 0.0072, "theta": -0.0183, "rho": 0.0069, "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": 10.5}, {"option": "FNDA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0123, "vega": 0.0076, "theta": -0.019, "rho": -0.001, "theo": 0.1455, "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": 0.375}, {"option": "FNDA261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0155, "vega": 0.0081, "theta": -0.0192, "rho": 0.007, "theo": 9.4678, "change": 0.0, "open": 0.0, "high": 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": "FNDA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.015, "vega": 0.0085, "theta": -0.0198, "rho": -0.0011, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.019, "vega": 0.0092, "theta": -0.02, "rho": 0.0076, "theo": 8.4822, "change": 0.0, "open": 0.0, "high": 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": "FNDA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0184, "vega": 0.0096, "theta": -0.0205, "rho": -0.0013, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0235, "vega": 0.0106, "theta": -0.0208, "rho": 0.0083, "theo": 7.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FNDA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0229, "vega": 0.0109, "theta": -0.0213, "rho": -0.0015, "theo": 0.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0296, "vega": 0.012, "theta": -0.0216, "rho": 0.0084, "theo": 6.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FNDA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0289, "vega": 0.0124, "theta": -0.022, "rho": -0.0018, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.0379, "vega": 0.014, "theta": -0.0224, "rho": 0.009, "theo": 5.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FNDA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0372, "vega": 0.0143, "theta": -0.0227, "rho": -0.0021, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0498, "vega": 0.0163, "theta": -0.0231, "rho": 0.0093, "theo": 4.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FNDA261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0489, "vega": 0.0166, "theta": -0.0233, "rho": -0.0026, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0672, "vega": 0.0192, "theta": -0.0237, "rho": 0.0098, "theo": 3.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FNDA261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0662, "vega": 0.0194, "theta": -0.0238, "rho": -0.0033, "theo": 0.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.094, "vega": 0.0229, "theta": -0.024, "rho": 0.0101, "theo": 2.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FNDA261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0928, "vega": 0.0231, "theta": -0.0241, "rho": -0.0043, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNDA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.1362, "vega": 0.0274, "theta": -0.0238, "rho": 0.0098, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-01T12:02:47", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FNDA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.1347, "vega": 0.0275, "theta": -0.0238, "rho": -0.0059, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNDA261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.1912, "vega": 0.0316, "theta": -0.0227, "rho": 0.0086, "theo": 0.98, "change": 0.0, "open": 0.0, "high": 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": "FNDA261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.1894, "vega": 0.0316, "theta": -0.0225, "rho": -0.0089, "theo": 0.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNDA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.246, "open_interest": 1.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.1932, "vega": 0.0306, "theta": -0.0208, "rho": 0.006, "theo": 0.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-01T12:02:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FNDA261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1176, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.1919, "vega": 0.0305, "theta": -0.0205, "rho": -0.0131, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "FNDA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.1385, "vega": 0.0253, "theta": -0.0194, "rho": 0.0041, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.1377, "vega": 0.0252, "theta": -0.019, "rho": -0.0162, "theo": 1.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FNDA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0964, "vega": 0.0207, "theta": -0.0184, "rho": 0.0029, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.096, "vega": 0.0206, "theta": -0.0179, "rho": -0.0181, "theo": 2.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "FNDA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0703, "vega": 0.0173, "theta": -0.0176, "rho": 0.0022, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.07, "vega": 0.0173, "theta": -0.017, "rho": -0.0194, "theo": 3.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "FNDA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0536, "vega": 0.0149, "theta": -0.0169, "rho": 0.0018, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0534, "vega": 0.0148, "theta": -0.0161, "rho": -0.0204, "theo": 4.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "FNDA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0881, "gamma": 0.0423, "vega": 0.013, "theta": -0.0162, "rho": 0.0015, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDA261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0422, "vega": 0.013, "theta": -0.0154, "rho": -0.0212, "theo": 5.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FNDA261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0139, "vega": 0.014, "theta": -0.0085, "rho": 0.0175, "theo": 10.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FNDA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0143, "vega": 0.0154, "theta": -0.0106, "rho": -0.003, "theo": 0.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNDA261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0167, "vega": 0.0154, "theta": -0.009, "rho": 0.0186, "theo": 9.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FNDA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0172, "vega": 0.0171, "theta": -0.0109, "rho": -0.0034, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNDA261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5443, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0202, "vega": 0.017, "theta": -0.0094, "rho": 0.0196, "theo": 8.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FNDA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0208, "vega": 0.0191, "theta": -0.0112, "rho": -0.0039, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FNDA261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0247, "vega": 0.0199, "theta": -0.0099, "rho": 0.0208, "theo": 7.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FNDA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0254, "vega": 0.0214, "theta": -0.0114, "rho": -0.0044, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FNDA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0307, "vega": 0.022, "theta": -0.0103, "rho": 0.022, "theo": 6.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "FNDA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0314, "vega": 0.024, "theta": -0.0117, "rho": -0.0052, "theo": 0.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FNDA261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0386, "vega": 0.0245, "theta": -0.0107, "rho": 0.0229, "theo": 5.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FNDA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0395, "vega": 0.0272, "theta": -0.0119, "rho": -0.0061, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FNDA261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0496, "vega": 0.0288, "theta": -0.0111, "rho": 0.024, "theo": 4.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FNDA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0505, "vega": 0.0308, "theta": -0.012, "rho": -0.0073, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 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": "FNDA261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0652, "vega": 0.0335, "theta": -0.0114, "rho": 0.0247, "theo": 3.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "FNDA261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0659, "vega": 0.0353, "theta": -0.0121, "rho": -0.009, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNDA261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0878, "vega": 0.0378, "theta": -0.0116, "rho": 0.0249, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "FNDA261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.088, "vega": 0.0405, "theta": -0.012, "rho": -0.0113, "theo": 0.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FNDA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.1201, "vega": 0.0443, "theta": -0.0116, "rho": 0.0242, "theo": 1.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "FNDA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.1187, "vega": 0.0463, "theta": -0.0117, "rho": -0.0148, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FNDA261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5662, "gamma": 0.155, "vega": 0.0498, "theta": -0.0114, "rho": 0.021, "theo": 1.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "FNDA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.1506, "vega": 0.0507, "theta": -0.0111, "rho": -0.0201, "theo": 0.9352, "change": 0.0, "open": 0.0, "high": 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": "FNDA261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.1568, "vega": 0.0494, "theta": -0.0109, "rho": 0.0159, "theo": 0.6984, "change": 0.0, "open": 0.0, "high": 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": "FNDA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.1505, "vega": 0.0493, "theta": -0.0104, "rho": -0.0266, "theo": 1.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "FNDA261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.1245, "vega": 0.0438, "theta": -0.0105, "rho": 0.0116, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNDA261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.1198, "vega": 0.0433, "theta": -0.0098, "rho": -0.0314, "theo": 2.2431, "change": 0.0, "open": 0.0, "high": 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": "FNDA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.0938, "vega": 0.0377, "theta": -0.0101, "rho": 0.0089, "theo": 0.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FNDA261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0909, "vega": 0.0373, "theta": -0.0093, "rho": -0.0347, "theo": 3.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "FNDA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0721, "vega": 0.0328, "theta": -0.0098, "rho": 0.0072, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0703, "vega": 0.0325, "theta": -0.0089, "rho": -0.037, "theo": 4.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FNDA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0571, "vega": 0.029, "theta": -0.0095, "rho": 0.006, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.056, "vega": 0.0288, "theta": -0.0086, "rho": -0.0391, "theo": 5.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FNDA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0465, "vega": 0.0261, "theta": -0.0093, "rho": 0.005, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0458, "vega": 0.0257, "theta": -0.0082, "rho": -0.0405, "theo": 6.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FNDA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0388, "vega": 0.0235, "theta": -0.0091, "rho": 0.0044, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0383, "vega": 0.0233, "theta": -0.0078, "rho": -0.0421, "theo": 6.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FNDA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0329, "vega": 0.0216, "theta": -0.0089, "rho": 0.0039, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FNDA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0326, "vega": 0.0213, "theta": -0.0075, "rho": -0.0432, "theo": 7.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FNDA270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.022, "vega": 0.0354, "theta": -0.0057, "rho": 0.0627, "theo": 8.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FNDA270219P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0216, "vega": 0.0359, "theta": -0.0068, "rho": -0.0117, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FNDA270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0261, "vega": 0.039, "theta": -0.0059, "rho": 0.0648, "theo": 7.8739, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0258, "vega": 0.0396, "theta": -0.0069, "rho": -0.0132, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDA270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0312, "vega": 0.0431, "theta": -0.0061, "rho": 0.068, "theo": 6.9258, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.031, "vega": 0.0435, "theta": -0.007, "rho": -0.015, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FNDA270219C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0376, "vega": 0.0478, "theta": -0.0062, "rho": 0.0709, "theo": 5.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FNDA270219P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0377, "vega": 0.0482, "theta": -0.007, "rho": -0.0171, "theo": 0.5723, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2622, "open_interest": 3.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0458, "vega": 0.0529, "theta": -0.0064, "rho": 0.0723, "theo": 5.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-09-21T09:30:33", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FNDA270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0463, "vega": 0.0532, "theta": -0.0071, "rho": -0.0198, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0567, "vega": 0.0588, "theta": -0.0064, "rho": 0.0721, "theo": 4.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FNDA270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0577, "vega": 0.0592, "theta": -0.007, "rho": -0.0233, "theo": 0.7071, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.071, "vega": 0.0652, "theta": -0.0065, "rho": 0.0702, "theo": 3.258, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0726, "vega": 0.0657, "theta": -0.007, "rho": -0.0277, "theo": 0.8107, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2128, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0888, "vega": 0.0718, "theta": -0.0064, "rho": 0.0656, "theo": 2.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "FNDA270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1997, "open_interest": 0.0, "volume": 0.0, "delta": -0.3402, "gamma": 0.0917, "vega": 0.0723, "theta": -0.0068, "rho": -0.0332, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.1072, "vega": 0.0772, "theta": -0.0063, "rho": 0.0578, "theo": 1.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "FNDA270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.4358, "gamma": 0.1119, "vega": 0.0772, "theta": -0.0066, "rho": -0.0403, "theo": 1.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "FNDA270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4588, "gamma": 0.115, "vega": 0.0782, "theta": -0.006, "rho": 0.0471, "theo": 1.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FNDA270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.1215, "vega": 0.0772, "theta": -0.0063, "rho": -0.0478, "theo": 1.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "FNDA270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1877, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.1051, "vega": 0.0737, "theta": -0.0059, "rho": 0.0367, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FNDA270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.1117, "vega": 0.0712, "theta": -0.006, "rho": -0.0522, "theo": 2.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FNDA270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.088, "vega": 0.067, "theta": -0.0058, "rho": 0.029, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0932, "vega": 0.0632, "theta": -0.0058, "rho": -0.0552, "theo": 3.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "FNDA270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0724, "vega": 0.0606, "theta": -0.0057, "rho": 0.0236, "theo": 0.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDA270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0761, "vega": 0.0561, "theta": -0.0055, "rho": -0.0568, "theo": 4.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FNDA270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0601, "vega": 0.055, "theta": -0.0056, "rho": 0.0199, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FNDA270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0627, "vega": 0.0499, "theta": -0.0052, "rho": -0.0583, "theo": 5.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FNDA270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0507, "vega": 0.0504, "theta": -0.0056, "rho": 0.0172, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNDA270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0524, "vega": 0.0449, "theta": -0.005, "rho": -0.0588, "theo": 5.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FNDA270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1488, "gamma": 0.0434, "vega": 0.0464, "theta": -0.0055, "rho": 0.0151, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0445, "vega": 0.0408, "theta": -0.0048, "rho": -0.0593, "theo": 6.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FNDA270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0377, "vega": 0.0431, "theta": -0.0055, "rho": 0.0135, "theo": 0.3496, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0384, "vega": 0.0377, "theta": -0.0045, "rho": -0.0607, "theo": 7.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "FNDA270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0331, "vega": 0.0403, "theta": -0.0054, "rho": 0.0121, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0335, "vega": 0.0344, "theta": -0.0043, "rho": -0.0605, "theo": 8.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FNDA270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0294, "vega": 0.0378, "theta": -0.0054, "rho": 0.0111, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 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": "FNDA270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0296, "vega": 0.0321, "theta": -0.004, "rho": -0.061, "theo": 9.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FNDA270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0188, "vega": 0.0523, "theta": -0.004, "rho": 0.1027, "theo": 10.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FNDA270521P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0187, "vega": 0.0526, "theta": -0.005, "rho": -0.0244, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0217, "vega": 0.0567, "theta": -0.0041, "rho": 0.109, "theo": 9.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FNDA270521P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0217, "vega": 0.0569, "theta": -0.0051, "rho": -0.0271, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FNDA270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0251, "vega": 0.0614, "theta": -0.0042, "rho": 0.1138, "theo": 8.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FNDA270521P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0253, "vega": 0.0617, "theta": -0.0051, "rho": -0.0301, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FNDA270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0294, "vega": 0.0666, "theta": -0.0043, "rho": 0.1179, "theo": 7.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "FNDA270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0297, "vega": 0.0669, "theta": -0.0052, "rho": -0.0336, "theo": 0.8203, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0345, "vega": 0.0721, "theta": -0.0044, "rho": 0.1215, "theo": 6.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FNDA270521P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.035, "vega": 0.0726, "theta": -0.0052, "rho": -0.0378, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FNDA270521C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.0408, "vega": 0.0782, "theta": -0.0045, "rho": 0.1229, "theo": 5.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FNDA270521P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0416, "vega": 0.0788, "theta": -0.0052, "rho": -0.0429, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0485, "vega": 0.0847, "theta": -0.0046, "rho": 0.1219, "theo": 4.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "FNDA270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0497, "vega": 0.0855, "theta": -0.0051, "rho": -0.0489, "theo": 1.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FNDA270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0578, "vega": 0.0916, "theta": -0.0046, "rho": 0.1183, "theo": 3.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FNDA270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0595, "vega": 0.0924, "theta": -0.005, "rho": -0.0561, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.6419, "gamma": 0.0684, "vega": 0.0983, "theta": -0.0046, "rho": 0.1117, "theo": 2.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "FNDA270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0709, "vega": 0.0989, "theta": -0.0049, "rho": -0.065, "theo": 1.3893, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1961, "open_interest": 8.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0785, "vega": 0.1035, "theta": -0.0045, "rho": 0.1016, "theo": 2.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-29T09:36:21", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FNDA270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4305, "gamma": 0.0824, "vega": 0.1038, "theta": -0.0048, "rho": -0.0749, "theo": 1.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FNDA270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1885, "open_interest": 0.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.0843, "vega": 0.1055, "theta": -0.0044, "rho": 0.0885, "theo": 1.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "FNDA270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0901, "vega": 0.1049, "theta": -0.0047, "rho": -0.0848, "theo": 2.0886, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0826, "vega": 0.1032, "theta": -0.0044, "rho": 0.0746, "theo": 1.2789, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0902, "vega": 0.1009, "theta": -0.0046, "rho": -0.0915, "theo": 2.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FNDA270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.3426, "gamma": 0.0752, "vega": 0.098, "theta": -0.0043, "rho": 0.0625, "theo": 1.0266, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0836, "vega": 0.0935, "theta": -0.0045, "rho": -0.0952, "theo": 3.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FNDA270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0661, "vega": 0.0917, "theta": -0.0043, "rho": 0.053, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FNDA270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0742, "vega": 0.0856, "theta": -0.0044, "rho": -0.0959, "theo": 4.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FNDA270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0577, "vega": 0.0856, "theta": -0.0042, "rho": 0.0458, "theo": 0.7619, "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": 0.875}, {"option": "FNDA270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1288, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.065, "vega": 0.0775, "theta": -0.0043, "rho": -0.0954, "theo": 5.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FNDA270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0505, "vega": 0.0801, "theta": -0.0042, "rho": 0.0403, "theo": 0.6871, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8073, "gamma": 0.0568, "vega": 0.0711, "theta": -0.0042, "rho": -0.0946, "theo": 6.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FNDA270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0445, "vega": 0.0752, "theta": -0.0042, "rho": 0.0359, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0499, "vega": 0.0646, "theta": -0.004, "rho": -0.0936, "theo": 7.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FNDA270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0396, "vega": 0.0709, "theta": -0.0042, "rho": 0.0325, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0442, "vega": 0.0596, "theta": -0.0039, "rho": -0.0938, "theo": 8.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FNDA270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0355, "vega": 0.0672, "theta": -0.0042, "rho": 0.0296, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 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": "FNDA270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0394, "vega": 0.0556, "theta": -0.0037, "rho": -0.0935, "theo": 8.9729, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FNDA", "security_type": "stock", "exchange_id": 3, "current_price": 36.36, "price_change": 0.38, "price_change_percent": 1.0451, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 36.28, "high": 36.725, "low": 36.21, "close": 36.36, "prev_day_close": 36.36, "volume": 3708361, "iv30": 21.667, "iv30_change": -0.508, "iv30_change_percent": -2.2909, "seqno": 10755271543, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "FNDA"}