{"timestamp": "2026-11-03 04:48:33", "data": {"options": [{"option": "FNDF261120C00046000", "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": 0.976, "gamma": 0.0125, "vega": 0.0069, "theta": -0.0054, "rho": 0.0244, "theo": 8.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FNDF261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0126, "vega": 0.007, "theta": -0.0066, "rho": -0.0007, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00047000", "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": 0.9675, "gamma": 0.0174, "vega": 0.0089, "theta": -0.0069, "rho": 0.0247, "theo": 7.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FNDF261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0175, "vega": 0.009, "theta": -0.008, "rho": -0.0009, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0245, "vega": 0.0116, "theta": -0.0088, "rho": 0.0249, "theo": 6.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FNDF261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0247, "vega": 0.0117, "theta": -0.0097, "rho": -0.0012, "theo": 0.0705, "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": 0.675000011920929}, {"option": "FNDF261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0351, "vega": 0.0152, "theta": -0.011, "rho": 0.0249, "theo": 5.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FNDF261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0354, "vega": 0.0153, "theta": -0.0118, "rho": -0.0017, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.051, "vega": 0.02, "theta": -0.0137, "rho": 0.0246, "theo": 4.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "FNDF261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0918, "gamma": 0.0515, "vega": 0.0202, "theta": -0.0144, "rho": -0.0024, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0749, "vega": 0.0264, "theta": -0.0167, "rho": 0.0238, "theo": 3.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FNDF261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0757, "vega": 0.0266, "theta": -0.0174, "rho": -0.0036, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.1097, "vega": 0.0344, "theta": -0.02, "rho": 0.0222, "theo": 2.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "FNDF261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.1112, "vega": 0.0347, "theta": -0.0206, "rho": -0.0054, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.1544, "vega": 0.0429, "theta": -0.0227, "rho": 0.0193, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "FNDF261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.1571, "vega": 0.0431, "theta": -0.0232, "rho": -0.008, "theo": 0.4881, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2103, "open_interest": 0.0, "volume": 0.0, "delta": 0.5154, "gamma": 0.1915, "vega": 0.0478, "theta": -0.0231, "rho": 0.0148, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FNDF261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4935, "gamma": 0.1964, "vega": 0.0476, "theta": -0.0236, "rho": -0.0113, "theo": 0.8197, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2583, "open_interest": 18.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.1821, "vega": 0.0432, "theta": -0.0196, "rho": 0.0093, "theo": 0.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:59:36", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "FNDF261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1231, "open_interest": 0.0, "volume": 1.0, "delta": -0.6944, "gamma": 0.19, "vega": 0.0418, "theta": -0.0202, "rho": -0.0135, "theo": 1.3838, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:40:58", "percent_change": -67.7419, "prev_day_close": 1.54999995231628}, {"option": "FNDF261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1878, "open_interest": 8.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.1282, "vega": 0.0313, "theta": -0.014, "rho": 0.005, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T09:40:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FNDF261120P00056000", "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": -0.8521, "gamma": 0.1397, "vega": 0.0281, "theta": -0.015, "rho": -0.0118, "theo": 2.1791, "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": 2.35000002384186}, {"option": "FNDF261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.077, "vega": 0.0203, "theta": -0.0093, "rho": 0.0026, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00057000", "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": -0.9417, "gamma": 0.0913, "vega": 0.0144, "theta": -0.0103, "rho": -0.0076, "theo": 3.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FNDF261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0449, "vega": 0.013, "theta": -0.0062, "rho": 0.0014, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00058000", "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": -0.9855, "gamma": 0.0449, "vega": 0.0049, "theta": -0.0077, "rho": -0.0018, "theo": 4.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FNDF261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0267, "vega": 0.0085, "theta": -0.0043, "rho": 0.0008, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNDF261120P00059000", "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": -0.9982, "gamma": 0.0079, "vega": 0.0005, "theta": -0.0072, "rho": 0.0, "theo": 5.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FNDF261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0165, "vega": 0.0057, "theta": -0.003, "rho": 0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00060000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 6.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FNDF261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0106, "vega": 0.0039, "theta": -0.0022, "rho": 0.0003, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00061000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 7.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "FNDF261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.007, "vega": 0.0028, "theta": -0.0016, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00062000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "FNDF261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0048, "vega": 0.002, "theta": -0.0012, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00063000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FNDF261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0034, "vega": 0.0015, "theta": -0.001, "rho": 0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "FNDF261120P00064000", "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": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FNDF261218C00042000", "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": 0.9607, "gamma": 0.0104, "vega": 0.0146, "theta": -0.0066, "rho": 0.0403, "theo": 12.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FNDF261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0171, "vega": 0.0284, "theta": -0.0143, "rho": -0.0057, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00043000", "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": 0.9556, "gamma": 0.0123, "vega": 0.0152, "theta": -0.0071, "rho": 0.0411, "theo": 11.237, "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": 10.8000001907349}, {"option": "FNDF261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.02, "vega": 0.0309, "theta": -0.0147, "rho": -0.0064, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00044000", "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": 0.9498, "gamma": 0.0146, "vega": 0.0201, "theta": -0.0076, "rho": 0.042, "theo": 10.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FNDF261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0234, "vega": 0.0339, "theta": -0.0151, "rho": -0.0073, "theo": 0.4061, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00045000", "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": 0.9418, "gamma": 0.0176, "vega": 0.021, "theta": -0.0082, "rho": 0.0421, "theo": 9.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-08-19T12:36:36", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FNDF261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0278, "vega": 0.0374, "theta": -0.0155, "rho": -0.0082, "theo": 0.4436, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00046000", "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": 0.9325, "gamma": 0.0213, "vega": 0.0218, "theta": -0.0087, "rho": 0.0429, "theo": 8.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FNDF261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0331, "vega": 0.0412, "theta": -0.0158, "rho": -0.0095, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00047000", "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": 0.9216, "gamma": 0.0262, "vega": 0.0278, "theta": -0.0093, "rho": 0.0436, "theo": 7.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FNDF261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0399, "vega": 0.0457, "theta": -0.0161, "rho": -0.0109, "theo": 0.541, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1998, "open_interest": 5.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0328, "vega": 0.0293, "theta": -0.0099, "rho": 0.0432, "theo": 6.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-06-24T09:46:56", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FNDF261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.19, "gamma": 0.0486, "vega": 0.0506, "theta": -0.0164, "rho": -0.0127, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0416, "vega": 0.034, "theta": -0.0106, "rho": 0.0438, "theo": 5.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FNDF261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 5.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.0598, "vega": 0.0562, "theta": -0.0165, "rho": -0.0152, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-07T14:57:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FNDF261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0541, "vega": 0.0382, "theta": -0.0112, "rho": 0.0427, "theo": 4.429, "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": 4.09999990463257}, {"option": "FNDF261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0742, "vega": 0.0622, "theta": -0.0164, "rho": -0.0183, "theo": 0.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FNDF261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0717, "vega": 0.0466, "theta": -0.012, "rho": 0.0409, "theo": 3.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "FNDF261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0918, "vega": 0.0684, "theta": -0.0161, "rho": -0.0225, "theo": 0.9665, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1955, "open_interest": 13.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0958, "vega": 0.0547, "theta": -0.013, "rho": 0.0384, "theo": 2.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-23T14:48:51", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "FNDF261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 10.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.1103, "vega": 0.073, "theta": -0.0153, "rho": -0.0283, "theo": 1.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-27T09:36:19", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FNDF261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.1221, "vega": 0.0614, "theta": -0.0143, "rho": 0.0351, "theo": 1.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FNDF261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.1202, "vega": 0.0731, "theta": -0.0141, "rho": -0.0353, "theo": 1.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FNDF261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.183, "open_interest": 1.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.1343, "vega": 0.0682, "theta": -0.0154, "rho": 0.0276, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-20T12:48:35", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FNDF261218P00054000", "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": -0.672, "gamma": 0.1118, "vega": 0.067, "theta": -0.0125, "rho": -0.0426, "theo": 2.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-08T11:07:29", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FNDF261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.1249, "vega": 0.0659, "theta": -0.0158, "rho": 0.0201, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218P00055000", "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": -0.7594, "gamma": 0.092, "vega": 0.0582, "theta": -0.0111, "rho": -0.0479, "theo": 3.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "FNDF261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2419, "open_interest": 9.0, "volume": 0.0, "delta": 0.3059, "gamma": 0.1044, "vega": 0.0609, "theta": -0.0153, "rho": 0.0163, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T11:04:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FNDF261218P00056000", "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": -0.8176, "gamma": 0.0726, "vega": 0.0496, "theta": -0.01, "rho": -0.0519, "theo": 3.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "FNDF261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.084, "vega": 0.0546, "theta": -0.0144, "rho": 0.013, "theo": 0.4775, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218P00057000", "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": -0.8564, "gamma": 0.0574, "vega": 0.0428, "theta": -0.009, "rho": -0.0549, "theo": 4.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FNDF261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0672, "vega": 0.0478, "theta": -0.0134, "rho": 0.0103, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FNDF261218P00058000", "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": -0.8832, "gamma": 0.046, "vega": 0.037, "theta": -0.0082, "rho": -0.0573, "theo": 5.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FNDF261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.1481, "gamma": 0.054, "vega": 0.0411, "theta": -0.0124, "rho": 0.0081, "theo": 0.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FNDF261218P00059000", "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": -0.9027, "gamma": 0.0375, "vega": 0.0324, "theta": -0.0075, "rho": -0.0592, "theo": 6.7505, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1214, "gamma": 0.0439, "vega": 0.0352, "theta": -0.0115, "rho": 0.0064, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 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": "FNDF261218P00060000", "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": -0.9172, "gamma": 0.0311, "vega": 0.029, "theta": -0.0068, "rho": -0.061, "theo": 7.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "FNDF270319C00044000", "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": 0.8905, "gamma": 0.0227, "vega": 0.0594, "theta": -0.0096, "rho": 0.0727, "theo": 10.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FNDF270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.022, "vega": 0.0792, "theta": -0.0103, "rho": -0.0316, "theo": 1.0672, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.026, "vega": 0.0625, "theta": -0.0099, "rho": 0.0727, "theo": 9.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FNDF270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0248, "vega": 0.0841, "theta": -0.0103, "rho": -0.0342, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FNDF270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.03, "vega": 0.0657, "theta": -0.0102, "rho": 0.0724, "theo": 8.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FNDF270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0282, "vega": 0.0895, "theta": -0.0104, "rho": -0.0371, "theo": 1.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FNDF270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0347, "vega": 0.079, "theta": -0.0105, "rho": 0.084, "theo": 7.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "FNDF270319P00047000", "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": -0.2195, "gamma": 0.0322, "vega": 0.0949, "theta": -0.0104, "rho": -0.0404, "theo": 1.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FNDF270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0399, "vega": 0.0834, "theta": -0.0106, "rho": 0.0827, "theo": 6.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FNDF270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0369, "vega": 0.1007, "theta": -0.0104, "rho": -0.0441, "theo": 1.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FNDF270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0462, "vega": 0.0878, "theta": -0.0107, "rho": 0.0808, "theo": 5.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FNDF270319P00049000", "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": -0.2762, "gamma": 0.0426, "vega": 0.1068, "theta": -0.0103, "rho": -0.0484, "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": "FNDF270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0535, "vega": 0.1011, "theta": -0.0108, "rho": 0.0897, "theo": 5.1005, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0494, "vega": 0.1129, "theta": -0.0102, "rho": -0.0532, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FNDF270319C00051000", "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": 0.706, "gamma": 0.0612, "vega": 0.1062, "theta": -0.0106, "rho": 0.0854, "theo": 4.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "FNDF270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0574, "vega": 0.1186, "theta": -0.0102, "rho": -0.0584, "theo": 1.7726, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0692, "vega": 0.117, "theta": -0.0104, "rho": 0.0894, "theo": 3.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000008940697}, {"option": "FNDF270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0663, "vega": 0.1231, "theta": -0.01, "rho": -0.0642, "theo": 2.0068, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0754, "vega": 0.1233, "theta": -0.0099, "rho": 0.0813, "theo": 2.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "FNDF270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0749, "vega": 0.1246, "theta": -0.0098, "rho": -0.0697, "theo": 2.3289, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.175, "open_interest": 4.0, "volume": 0.0, "delta": 0.509, "gamma": 0.0778, "vega": 0.1255, "theta": -0.0092, "rho": 0.0784, "theo": 2.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T10:53:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FNDF270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0804, "vega": 0.1218, "theta": -0.0095, "rho": -0.0741, "theo": 2.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T11:04:43", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FNDF270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1924, "open_interest": 2.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0749, "vega": 0.1252, "theta": -0.0085, "rho": 0.072, "theo": 1.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-04T14:31:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FNDF270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.08, "vega": 0.1141, "theta": -0.009, "rho": -0.0777, "theo": 3.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "FNDF270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1969, "open_interest": 7.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0685, "vega": 0.1207, "theta": -0.008, "rho": 0.0641, "theo": 1.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T13:37:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FNDF270319P00056000", "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": -0.7199, "gamma": 0.074, "vega": 0.1038, "theta": -0.0084, "rho": -0.08, "theo": 4.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "FNDF270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2118, "open_interest": 14.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0611, "vega": 0.1144, "theta": -0.0076, "rho": 0.0568, "theo": 1.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T15:56:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FNDF270319P00057000", "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": -0.7735, "gamma": 0.0653, "vega": 0.0924, "theta": -0.0078, "rho": -0.0816, "theo": 4.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FNDF270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.272, "gamma": 0.0541, "vega": 0.1074, "theta": -0.0074, "rho": 0.0497, "theo": 0.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FNDF270319P00058000", "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": -0.8133, "gamma": 0.0564, "vega": 0.0822, "theta": -0.0072, "rho": -0.0824, "theo": 5.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "FNDF270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0479, "vega": 0.1006, "theta": -0.0073, "rho": 0.044, "theo": 0.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FNDF270319P00059000", "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": -0.8427, "gamma": 0.0486, "vega": 0.0741, "theta": -0.0068, "rho": -0.0834, "theo": 6.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FNDF270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0425, "vega": 0.0946, "theta": -0.0072, "rho": 0.0393, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319P00060000", "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": -0.8648, "gamma": 0.042, "vega": 0.0671, "theta": -0.0063, "rho": -0.0837, "theo": 7.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FNDF270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.038, "vega": 0.089, "theta": -0.0071, "rho": 0.0354, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319P00061000", "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": -0.882, "gamma": 0.0366, "vega": 0.0611, "theta": -0.0059, "rho": -0.0847, "theo": 8.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FNDF270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0342, "vega": 0.0841, "theta": -0.007, "rho": 0.0322, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 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": "FNDF270319P00062000", "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": -0.8955, "gamma": 0.0322, "vega": 0.0562, "theta": -0.0056, "rho": -0.0859, "theo": 9.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FNDF270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0254, "vega": 0.088, "theta": -0.0072, "rho": 0.1267, "theo": 10.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FNDF270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0211, "vega": 0.1098, "theta": -0.0073, "rho": -0.0595, "theo": 1.4279, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0284, "vega": 0.098, "theta": -0.0074, "rho": 0.1264, "theo": 9.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FNDF270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0236, "vega": 0.116, "theta": -0.0074, "rho": -0.0643, "theo": 1.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FNDF270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0315, "vega": 0.1094, "theta": -0.0075, "rho": 0.1538, "theo": 8.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "FNDF270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0264, "vega": 0.1221, "theta": -0.0074, "rho": -0.0691, "theo": 1.5945, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0347, "vega": 0.1148, "theta": -0.0075, "rho": 0.1522, "theo": 7.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FNDF270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0296, "vega": 0.1284, "theta": -0.0073, "rho": -0.0747, "theo": 1.6962, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.0382, "vega": 0.1223, "theta": -0.0075, "rho": 0.1497, "theo": 7.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.799999833107}, {"option": "FNDF270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0332, "vega": 0.1353, "theta": -0.0073, "rho": -0.0809, "theo": 1.8161, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0419, "vega": 0.1346, "theta": -0.0074, "rho": 0.1681, "theo": 6.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500021457672}, {"option": "FNDF270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0374, "vega": 0.1418, "theta": -0.0073, "rho": -0.0879, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FNDF270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0454, "vega": 0.1408, "theta": -0.0072, "rho": 0.1628, "theo": 5.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500014305115}, {"option": "FNDF270617P00050000", "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": -0.3339, "gamma": 0.0421, "vega": 0.1484, "theta": -0.0072, "rho": -0.0951, "theo": 2.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FNDF270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0487, "vega": 0.1509, "theta": -0.0069, "rho": 0.1698, "theo": 4.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999998807907}, {"option": "FNDF270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3755, "gamma": 0.0472, "vega": 0.154, "theta": -0.0072, "rho": -0.103, "theo": 2.3521, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0516, "vega": 0.156, "theta": -0.0066, "rho": 0.1604, "theo": 3.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000004172325}, {"option": "FNDF270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0526, "vega": 0.1584, "theta": -0.0071, "rho": -0.1117, "theo": 2.6317, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.553, "gamma": 0.0536, "vega": 0.1614, "theta": -0.0064, "rho": 0.156, "theo": 3.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "FNDF270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0574, "vega": 0.1601, "theta": -0.007, "rho": -0.1191, "theo": 2.993, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0542, "vega": 0.1632, "theta": -0.0061, "rho": 0.1454, "theo": 2.7152, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1164, "open_interest": 0.0, "volume": 0.0, "delta": -0.54, "gamma": 0.061, "vega": 0.1586, "theta": -0.0069, "rho": -0.124, "theo": 3.4567, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.4461, "gamma": 0.0536, "vega": 0.162, "theta": -0.006, "rho": 0.1318, "theo": 2.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FNDF270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.601, "gamma": 0.0624, "vega": 0.1534, "theta": -0.0067, "rho": -0.1293, "theo": 4.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "FNDF270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0517, "vega": 0.1584, "theta": -0.0059, "rho": 0.1182, "theo": 1.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FNDF270617P00056000", "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": -0.6578, "gamma": 0.0612, "vega": 0.1455, "theta": -0.0065, "rho": -0.1321, "theo": 4.721, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0488, "vega": 0.1532, "theta": -0.0059, "rho": 0.1058, "theo": 1.6719, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617P00057000", "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": -0.707, "gamma": 0.058, "vega": 0.1352, "theta": -0.0063, "rho": -0.1292, "theo": 5.4939, "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": 4.44999992847443}, {"option": "FNDF270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0454, "vega": 0.1471, "theta": -0.0058, "rho": 0.095, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FNDF270617P00058000", "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": -0.7477, "gamma": 0.0537, "vega": 0.1259, "theta": -0.006, "rho": -0.1311, "theo": 6.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499983310699}, {"option": "FNDF270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0418, "vega": 0.1409, "theta": -0.0058, "rho": 0.0859, "theo": 1.3332, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617P00059000", "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": -0.781, "gamma": 0.0491, "vega": 0.1151, "theta": -0.0057, "rho": -0.1272, "theo": 7.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "FNDF270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.0385, "vega": 0.1348, "theta": -0.0058, "rho": 0.0781, "theo": 1.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FNDF270617P00060000", "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": -0.8078, "gamma": 0.0445, "vega": 0.1061, "theta": -0.0053, "rho": -0.1281, "theo": 8.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FNDF270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0354, "vega": 0.1289, "theta": -0.0057, "rho": 0.0715, "theo": 1.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FNDF270617P00061000", "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": -0.8296, "gamma": 0.0403, "vega": 0.0994, "theta": -0.005, "rho": -0.1254, "theo": 9.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FNDF270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0326, "vega": 0.1236, "theta": -0.0057, "rho": 0.066, "theo": 1.0544, "change": 0.0, "open": 0.0, "high": 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": "FNDF270617P00062000", "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": -0.8477, "gamma": 0.0365, "vega": 0.0908, "theta": -0.0046, "rho": -0.1229, "theo": 9.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}], "symbol": "FNDF", "security_type": "stock", "exchange_id": 3, "current_price": 53.92, "price_change": 0.03, "price_change_percent": 0.0556, "bid": 53.49, "ask": 54.79, "bid_size": 100, "ask_size": 100, "open": 53.99, "high": 54.31, "low": 53.895, "close": 53.92, "prev_day_close": 53.92, "volume": 1448643, "iv30": 17.403, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126065, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "FNDF"}