{"timestamp": "2026-11-03 04:48:23", "data": {"options": [{"option": "FNDE261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0037, "vega": 0.002, "theta": -0.0016, "rho": 0.0157, "theo": 11.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-26T10:24:36", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "FNDE261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6916, "open_interest": 18.0, "volume": 2.0, "delta": -0.0081, "gamma": 0.0037, "vega": 0.002, "theta": -0.0033, "rho": -0.0002, "theo": 0.0157, "change": -0.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:40:06", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "FNDE261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9523, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.005, "vega": 0.0025, "theta": -0.0024, "rho": 0.0162, "theo": 10.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-09-28T15:44:58", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "FNDE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.005, "vega": 0.0025, "theta": -0.0039, "rho": -0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0032, "rho": 0.0166, "theo": 9.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "FNDE261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0067, "vega": 0.0032, "theta": -0.0046, "rho": -0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0092, "vega": 0.004, "theta": -0.0042, "rho": 0.0171, "theo": 8.6897, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0092, "vega": 0.004, "theta": -0.0054, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0127, "vega": 0.0052, "theta": -0.0054, "rho": 0.0175, "theo": 7.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FNDE261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9986, "open_interest": 1.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0127, "vega": 0.0052, "theta": -0.0065, "rho": -0.0005, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDE261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0179, "vega": 0.0067, "theta": -0.0068, "rho": 0.0178, "theo": 6.7158, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9011, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.018, "vega": 0.0067, "theta": -0.0078, "rho": -0.0007, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:35:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDE261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0257, "vega": 0.0088, "theta": -0.0086, "rho": 0.0181, "theo": 5.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FNDE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8041, "open_interest": 2.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0258, "vega": 0.0088, "theta": -0.0095, "rho": -0.001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-08-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDE261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0377, "vega": 0.0117, "theta": -0.0109, "rho": 0.0182, "theo": 4.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "FNDE261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6348, "open_interest": 0.0, "volume": 2.0, "delta": -0.0654, "gamma": 0.0378, "vega": 0.0117, "theta": -0.0116, "rho": -0.0014, "theo": 0.097, "change": -0.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:40:56", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "FNDE261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0561, "vega": 0.0157, "theta": -0.0136, "rho": 0.018, "theo": 3.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "FNDE261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0564, "vega": 0.0158, "theta": -0.0142, "rho": -0.002, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "FNDE261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0845, "vega": 0.0211, "theta": -0.017, "rho": 0.0174, "theo": 2.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7749999165535}, {"option": "FNDE261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.149, "gamma": 0.085, "vega": 0.0212, "theta": -0.0175, "rho": -0.003, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "FNDE261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 2.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.1243, "vega": 0.0279, "theta": -0.0207, "rho": 0.0159, "theo": 2.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-03-23T09:37:19", "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "FNDE261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.236, "gamma": 0.1252, "vega": 0.028, "theta": -0.0211, "rho": -0.0046, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.1656, "vega": 0.0342, "theta": -0.0239, "rho": 0.0133, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FNDE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2065, "open_interest": 33.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.1671, "vega": 0.0342, "theta": -0.0242, "rho": -0.0071, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T10:51:51", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FNDE261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.1771, "vega": 0.0358, "theta": -0.0246, "rho": 0.0097, "theo": 0.741, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120P00041000", "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": -0.5495, "gamma": 0.1793, "vega": 0.0356, "theta": -0.0249, "rho": -0.0097, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1804, "open_interest": 1.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.1484, "vega": 0.0315, "theta": -0.0226, "rho": 0.0064, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T11:05:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FNDE261120P00042000", "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": -0.7056, "gamma": 0.1509, "vega": 0.031, "theta": -0.0227, "rho": -0.0114, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "FNDE261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4479, "open_interest": 1.0, "volume": 1.0, "delta": 0.196, "gamma": 0.109, "vega": 0.0252, "theta": -0.0193, "rho": 0.0042, "theo": 0.2637, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:53:07", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "FNDE261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8111, "gamma": 0.1116, "vega": 0.0244, "theta": -0.0194, "rho": -0.0118, "theo": 2.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:53:52", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FNDE261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0772, "vega": 0.0195, "theta": -0.0161, "rho": 0.0028, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0799, "vega": 0.0185, "theta": -0.0162, "rho": -0.0114, "theo": 3.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-14T15:34:52", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FNDE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6048, "open_interest": 3.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.055, "vega": 0.0152, "theta": -0.0134, "rho": 0.002, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-05T11:13:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDE261120P00045000", "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": -0.9169, "gamma": 0.0577, "vega": 0.0139, "theta": -0.0134, "rho": -0.0104, "theo": 4.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-14T15:06:34", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "FNDE261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0398, "vega": 0.0119, "theta": -0.0112, "rho": 0.0014, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 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": "FNDE261120P00046000", "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": -0.943, "gamma": 0.0424, "vega": 0.0104, "theta": -0.0112, "rho": -0.0091, "theo": 5.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "FNDE261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7409, "open_interest": 7.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0295, "vega": 0.0094, "theta": -0.0094, "rho": 0.001, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:40:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDE261120P00047000", "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": -0.9604, "gamma": 0.0316, "vega": 0.0077, "theta": -0.0094, "rho": -0.0083, "theo": 6.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FNDE261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0296, "vega": 0.0265, "theta": -0.0132, "rho": 0.0302, "theo": 7.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FNDE261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0333, "vega": 0.032, "theta": -0.0162, "rho": -0.0075, "theo": 0.5162, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0364, "vega": 0.0295, "theta": -0.0138, "rho": 0.0303, "theo": 6.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FNDE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0405, "vega": 0.0355, "theta": -0.0164, "rho": -0.0086, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0455, "vega": 0.0318, "theta": -0.0143, "rho": 0.0305, "theo": 5.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "FNDE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0497, "vega": 0.0394, "theta": -0.0165, "rho": -0.0103, "theo": 0.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FNDE261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.8098, "gamma": 0.0574, "vega": 0.0374, "theta": -0.0149, "rho": 0.0298, "theo": 4.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FNDE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0616, "vega": 0.044, "theta": -0.0166, "rho": -0.0122, "theo": 0.7323, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.073, "vega": 0.0434, "theta": -0.0155, "rho": 0.0286, "theo": 3.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FNDE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3675, "open_interest": 0.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0762, "vega": 0.0488, "theta": -0.0167, "rho": -0.015, "theo": 0.8708, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0912, "vega": 0.0491, "theta": -0.0163, "rho": 0.0267, "theo": 2.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "FNDE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0919, "vega": 0.0535, "theta": -0.0167, "rho": -0.0187, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.1055, "vega": 0.0532, "theta": -0.0172, "rho": 0.0238, "theo": 1.8431, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.1021, "vega": 0.0564, "theta": -0.0166, "rho": -0.0232, "theo": 1.4648, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00041000", "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": 0.4887, "gamma": 0.1066, "vega": 0.0554, "theta": -0.018, "rho": 0.0195, "theo": 1.362, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.563, "gamma": 0.0996, "vega": 0.0559, "theta": -0.0167, "rho": -0.0283, "theo": 2.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FNDE261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0958, "vega": 0.0536, "theta": -0.0185, "rho": 0.0163, "theo": 1.0674, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0882, "vega": 0.0529, "theta": -0.0167, "rho": -0.0326, "theo": 2.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FNDE261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0819, "vega": 0.0505, "theta": -0.0187, "rho": 0.0137, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0752, "vega": 0.0492, "theta": -0.0167, "rho": -0.0359, "theo": 3.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "FNDE261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0693, "vega": 0.0469, "theta": -0.0187, "rho": 0.0117, "theo": 0.7628, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0639, "vega": 0.0454, "theta": -0.0166, "rho": -0.0385, "theo": 4.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "FNDE261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.059, "vega": 0.0434, "theta": -0.0186, "rho": 0.0101, "theo": 0.6772, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7797, "gamma": 0.0547, "vega": 0.0421, "theta": -0.0164, "rho": -0.0406, "theo": 5.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FNDE261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.0507, "vega": 0.0407, "theta": -0.0184, "rho": 0.009, "theo": 0.6123, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0474, "vega": 0.0392, "theta": -0.0162, "rho": -0.0428, "theo": 6.3922, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0441, "vega": 0.0379, "theta": -0.0182, "rho": 0.0081, "theo": 0.5639, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0415, "vega": 0.0367, "theta": -0.016, "rho": -0.0447, "theo": 7.3451, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0388, "vega": 0.0352, "theta": -0.018, "rho": 0.0073, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0367, "vega": 0.0343, "theta": -0.0157, "rho": -0.046, "theo": 8.3064, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0345, "vega": 0.0334, "theta": -0.0178, "rho": 0.0067, "theo": 0.4908, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.0328, "vega": 0.0324, "theta": -0.0154, "rho": -0.0477, "theo": 9.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FNDE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1393, "gamma": 0.0309, "vega": 0.0318, "theta": -0.0176, "rho": 0.0062, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0295, "vega": 0.0308, "theta": -0.0152, "rho": -0.0493, "theo": 10.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FNDE261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0279, "vega": 0.0298, "theta": -0.0174, "rho": 0.0057, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0267, "vega": 0.029, "theta": -0.0149, "rho": -0.0503, "theo": 11.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "FNDE261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0254, "vega": 0.0285, "theta": -0.0172, "rho": 0.0053, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 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": "FNDE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0244, "vega": 0.0276, "theta": -0.0146, "rho": -0.0517, "theo": 12.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FNDE270219C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.022, "vega": 0.0497, "theta": -0.0097, "rho": 0.0685, "theo": 9.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FNDE270219P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6664, "open_interest": 2.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.0222, "vega": 0.0509, "theta": -0.0111, "rho": -0.0183, "theo": 0.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T09:49:46", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FNDE270219C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0252, "vega": 0.0536, "theta": -0.0099, "rho": 0.0705, "theo": 8.6809, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0256, "vega": 0.0544, "theta": -0.0111, "rho": -0.0201, "theo": 0.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FNDE270219C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.029, "vega": 0.0577, "theta": -0.01, "rho": 0.0727, "theo": 7.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FNDE270219P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0296, "vega": 0.0585, "theta": -0.0112, "rho": -0.0222, "theo": 1.0115, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0334, "vega": 0.0623, "theta": -0.0101, "rho": 0.0748, "theo": 6.8487, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0343, "vega": 0.063, "theta": -0.0112, "rho": -0.0246, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0387, "vega": 0.0671, "theta": -0.0102, "rho": 0.0752, "theo": 5.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500017881393}, {"option": "FNDE270219P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.04, "vega": 0.0678, "theta": -0.0113, "rho": -0.0275, "theo": 1.1927, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0448, "vega": 0.0721, "theta": -0.0103, "rho": 0.0747, "theo": 5.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500000298023}, {"option": "FNDE270219P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0467, "vega": 0.0728, "theta": -0.0113, "rho": -0.0308, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0517, "vega": 0.0773, "theta": -0.0104, "rho": 0.0727, "theo": 4.271, "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": 3.42500009573996}, {"option": "FNDE270219P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0543, "vega": 0.0779, "theta": -0.0113, "rho": -0.0348, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0588, "vega": 0.0821, "theta": -0.0104, "rho": 0.0688, "theo": 3.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270219P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3721, "gamma": 0.0623, "vega": 0.0824, "theta": -0.0114, "rho": -0.0392, "theo": 1.7337, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0646, "vega": 0.0859, "theta": -0.0105, "rho": 0.0634, "theo": 2.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": -0.4369, "gamma": 0.0692, "vega": 0.0856, "theta": -0.0114, "rho": -0.044, "theo": 2.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0674, "vega": 0.0878, "theta": -0.0106, "rho": 0.057, "theo": 2.3123, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0727, "vega": 0.0865, "theta": -0.0114, "rho": -0.049, "theo": 2.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0663, "vega": 0.0874, "theta": -0.0107, "rho": 0.0504, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.5759, "gamma": 0.0716, "vega": 0.0848, "theta": -0.0115, "rho": -0.0535, "theo": 3.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2912, "open_interest": 9.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0624, "vega": 0.0853, "theta": -0.0109, "rho": 0.0444, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T09:35:19", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FNDE270219P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2389, "open_interest": 2.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0672, "vega": 0.0812, "theta": -0.0114, "rho": -0.0568, "theo": 3.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-08T11:24:46", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FNDE270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.3587, "gamma": 0.0572, "vega": 0.0822, "theta": -0.0111, "rho": 0.0393, "theo": 1.4459, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0613, "vega": 0.0771, "theta": -0.0114, "rho": -0.0588, "theo": 4.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999990612268}, {"option": "FNDE270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0519, "vega": 0.0789, "theta": -0.0112, "rho": 0.0352, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0553, "vega": 0.0728, "theta": -0.0113, "rho": -0.0614, "theo": 5.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000021457672}, {"option": "FNDE270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2912, "gamma": 0.0471, "vega": 0.0756, "theta": -0.0113, "rho": 0.0318, "theo": 1.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FNDE270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0498, "vega": 0.0688, "theta": -0.0112, "rho": -0.0638, "theo": 6.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000021457672}, {"option": "FNDE270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0428, "vega": 0.0723, "theta": -0.0114, "rho": 0.029, "theo": 1.1176, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.7743, "gamma": 0.0449, "vega": 0.0646, "theta": -0.0111, "rho": -0.0646, "theo": 7.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FNDE270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.039, "vega": 0.0694, "theta": -0.0115, "rho": 0.0266, "theo": 1.0512, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7943, "gamma": 0.0407, "vega": 0.0617, "theta": -0.011, "rho": -0.0665, "theo": 8.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "FNDE270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0357, "vega": 0.0666, "theta": -0.0115, "rho": 0.0247, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.037, "vega": 0.0586, "theta": -0.0108, "rho": -0.0684, "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": 9.35000014305115}, {"option": "FNDE270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0329, "vega": 0.0641, "theta": -0.0116, "rho": 0.023, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 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": "FNDE270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.8249, "gamma": 0.0339, "vega": 0.0561, "theta": -0.0106, "rho": -0.0696, "theo": 10.2755, "change": 0.0, "open": 0.0, "high": 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": "FNDE270521C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0241, "vega": 0.0807, "theta": -0.0072, "rho": 0.1218, "theo": 8.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "FNDE270521P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0237, "vega": 0.0819, "theta": -0.008, "rho": -0.0447, "theo": 1.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2041, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0268, "vega": 0.0857, "theta": -0.0072, "rho": 0.1219, "theo": 8.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "FNDE270521P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0268, "vega": 0.0869, "theta": -0.008, "rho": -0.0487, "theo": 1.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.03, "vega": 0.0912, "theta": -0.0073, "rho": 0.125, "theo": 7.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "FNDE270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0302, "vega": 0.0922, "theta": -0.008, "rho": -0.0534, "theo": 1.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0334, "vega": 0.0966, "theta": -0.0073, "rho": 0.1234, "theo": 6.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FNDE270521P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0341, "vega": 0.0976, "theta": -0.008, "rho": -0.0586, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0372, "vega": 0.1021, "theta": -0.0074, "rho": 0.1223, "theo": 5.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500000037253}, {"option": "FNDE270521P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.303, "gamma": 0.0383, "vega": 0.103, "theta": -0.008, "rho": -0.0644, "theo": 2.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.041, "vega": 0.1073, "theta": -0.0074, "rho": 0.1187, "theo": 4.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999981224537}, {"option": "FNDE270521P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0427, "vega": 0.108, "theta": -0.008, "rho": -0.0711, "theo": 2.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.0446, "vega": 0.1118, "theta": -0.0075, "rho": 0.1132, "theo": 4.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "FNDE270521P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0467, "vega": 0.1123, "theta": -0.0081, "rho": -0.0782, "theo": 2.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1791, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0473, "vega": 0.1151, "theta": -0.0076, "rho": 0.1064, "theo": 3.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.4349, "gamma": 0.05, "vega": 0.1153, "theta": -0.0081, "rho": -0.0853, "theo": 2.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521C00041000", "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": 0.5231, "gamma": 0.0486, "vega": 0.117, "theta": -0.0076, "rho": 0.0986, "theo": 3.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0518, "vega": 0.1165, "theta": -0.0081, "rho": -0.0928, "theo": 3.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "FNDE270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0484, "vega": 0.1171, "theta": -0.0077, "rho": 0.0905, "theo": 2.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.052, "vega": 0.1159, "theta": -0.0082, "rho": -0.099, "theo": 4.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "FNDE270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4344, "gamma": 0.047, "vega": 0.1159, "theta": -0.0078, "rho": 0.0827, "theo": 2.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0508, "vega": 0.1138, "theta": -0.0082, "rho": -0.1045, "theo": 4.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "FNDE270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0447, "vega": 0.1137, "theta": -0.0079, "rho": 0.0757, "theo": 2.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2457, "open_interest": 6.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.0486, "vega": 0.1105, "theta": -0.0083, "rho": -0.1083, "theo": 5.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T11:31:43", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "FNDE270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0421, "vega": 0.1109, "theta": -0.008, "rho": 0.0696, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.046, "vega": 0.1069, "theta": -0.0083, "rho": -0.1122, "theo": 6.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-08T11:28:50", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FNDE270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0394, "vega": 0.108, "theta": -0.0081, "rho": 0.0643, "theo": 1.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1969, "open_interest": 2.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0432, "vega": 0.1029, "theta": -0.0083, "rho": -0.1147, "theo": 7.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-08T11:19:48", "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "FNDE270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.3138, "gamma": 0.0369, "vega": 0.1048, "theta": -0.0082, "rho": 0.0596, "theo": 1.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0405, "vega": 0.0991, "theta": -0.0083, "rho": -0.1171, "theo": 8.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FNDE270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0345, "vega": 0.1019, "theta": -0.0083, "rho": 0.0557, "theo": 1.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.73, "gamma": 0.0379, "vega": 0.0953, "theta": -0.0083, "rho": -0.1185, "theo": 8.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "FNDE270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0323, "vega": 0.099, "theta": -0.0083, "rho": 0.0522, "theo": 1.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0356, "vega": 0.0916, "theta": -0.0082, "rho": -0.1201, "theo": 9.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "FNDE270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0303, "vega": 0.0962, "theta": -0.0084, "rho": 0.0491, "theo": 1.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0334, "vega": 0.0886, "theta": -0.0082, "rho": -0.1218, "theo": 10.7935, "change": 0.0, "open": 0.0, "high": 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": "FNDE270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0285, "vega": 0.0936, "theta": -0.0084, "rho": 0.0465, "theo": 1.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDE270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": -0.7787, "gamma": 0.0314, "vega": 0.0854, "theta": -0.0081, "rho": -0.1224, "theo": 11.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000004291534}], "symbol": "FNDE", "security_type": "stock", "exchange_id": 3, "current_price": 40.63, "price_change": 0.06, "price_change_percent": 0.1477, "bid": 40.0, "ask": 41.52, "bid_size": 100, "ask_size": 400, "open": 40.83, "high": 41.085, "low": 40.605, "close": 40.63, "prev_day_close": 40.63, "volume": 3903760, "iv30": 26.229, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521124547, "last_trade_time": "2026-11-02T15:59:59", "tick": "down"}, "symbol": "FNDE"}