{"timestamp": "2026-11-09 23:23:07", "data": {"options": [{"option": "FNDX261120C00023000", "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": 0.9511, "gamma": 0.0145, "vega": 0.0055, "theta": -0.0354, "rho": 0.0035, "theo": 9.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FNDX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0139, "vega": 0.006, "theta": -0.0347, "rho": -0.0007, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00024000", "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": 0.9432, "gamma": 0.0177, "vega": 0.0063, "theta": -0.0366, "rho": 0.0038, "theo": 8.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FNDX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.017, "vega": 0.0067, "theta": -0.0359, "rho": -0.0008, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00025000", "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": 0.9335, "gamma": 0.0218, "vega": 0.0071, "theta": -0.0377, "rho": 0.0039, "theo": 7.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "FNDX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.021, "vega": 0.0076, "theta": -0.037, "rho": -0.0009, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00026000", "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": 0.9213, "gamma": 0.0273, "vega": 0.0082, "theta": -0.0388, "rho": 0.0043, "theo": 6.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FNDX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0263, "vega": 0.0086, "theta": -0.0382, "rho": -0.001, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00027000", "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": 0.9056, "gamma": 0.0346, "vega": 0.0095, "theta": -0.04, "rho": 0.0047, "theo": 5.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FNDX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0335, "vega": 0.0098, "theta": -0.0393, "rho": -0.0012, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00028000", "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": 0.8847, "gamma": 0.0448, "vega": 0.0109, "theta": -0.041, "rho": 0.0048, "theo": 4.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FNDX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0446, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.0435, "vega": 0.0113, "theta": -0.0403, "rho": -0.0015, "theo": 0.2783, "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": 0.600000023841858}, {"option": "FNDX261120C00029000", "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": 0.8558, "gamma": 0.0595, "vega": 0.0128, "theta": -0.0419, "rho": 0.005, "theo": 4.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "FNDX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.058, "vega": 0.0132, "theta": -0.0413, "rho": -0.0018, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120C00030000", "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": 0.8134, "gamma": 0.0815, "vega": 0.0152, "theta": -0.0426, "rho": 0.0053, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "FNDX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0796, "vega": 0.0155, "theta": -0.0419, "rho": -0.0024, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FNDX261120C00031000", "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": 0.7464, "gamma": 0.115, "vega": 0.0182, "theta": -0.0427, "rho": 0.0053, "theo": 2.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "FNDX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2579, "gamma": 0.1127, "vega": 0.0184, "theta": -0.0421, "rho": -0.0032, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 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": "FNDX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2595, "open_interest": 2.0, "volume": 0.0, "delta": 0.632, "gamma": 0.1605, "vega": 0.0213, "theta": -0.0421, "rho": 0.0048, "theo": 1.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:40:42", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "FNDX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.1577, "vega": 0.0215, "theta": -0.0415, "rho": -0.0046, "theo": 0.636, "change": 0.0, "open": 0.0, "high": 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": "FNDX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.1812, "vega": 0.0225, "theta": -0.0409, "rho": 0.004, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FNDX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.1785, "vega": 0.0225, "theta": -0.0402, "rho": -0.0067, "theo": 1.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "FNDX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.1457, "vega": 0.0201, "theta": -0.0398, "rho": 0.0028, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.1439, "vega": 0.0201, "theta": -0.0392, "rho": -0.0086, "theo": 1.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "FNDX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.1069, "vega": 0.0172, "theta": -0.0389, "rho": 0.0022, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.1059, "vega": 0.0171, "theta": -0.0383, "rho": -0.0099, "theo": 2.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "FNDX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0803, "vega": 0.0148, "theta": -0.038, "rho": 0.0017, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8193, "gamma": 0.0797, "vega": 0.0148, "theta": -0.0373, "rho": -0.0109, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 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": "FNDX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0626, "vega": 0.013, "theta": -0.0369, "rho": 0.0014, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0621, "vega": 0.0129, "theta": -0.0362, "rho": -0.0116, "theo": 4.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "FNDX261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9691, "open_interest": 0.0, "volume": 0.0, "delta": 0.1221, "gamma": 0.0503, "vega": 0.0115, "theta": -0.036, "rho": 0.0012, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.05, "vega": 0.0115, "theta": -0.0352, "rho": -0.0122, "theo": 5.5377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FNDX261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0415, "vega": 0.0104, "theta": -0.035, "rho": 0.001, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0413, "vega": 0.0103, "theta": -0.0341, "rho": -0.0127, "theo": 6.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FNDX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.035, "vega": 0.0094, "theta": -0.0341, "rho": 0.0009, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0348, "vega": 0.0094, "theta": -0.0331, "rho": -0.0132, "theo": 7.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FNDX261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.03, "vega": 0.0086, "theta": -0.0333, "rho": 0.0008, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FNDX261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0298, "vega": 0.0086, "theta": -0.0322, "rho": -0.0137, "theo": 8.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FNDX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0107, "vega": 0.0088, "theta": -0.0148, "rho": 0.0076, "theo": 12.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "FNDX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0099, "vega": 0.0116, "theta": -0.0148, "rho": -0.0022, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FNDX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0126, "vega": 0.0099, "theta": -0.0151, "rho": 0.0084, "theo": 11.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "FNDX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0117, "vega": 0.0127, "theta": -0.0152, "rho": -0.0025, "theo": 0.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FNDX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0149, "vega": 0.0112, "theta": -0.0155, "rho": 0.0092, "theo": 10.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FNDX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0862, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0139, "vega": 0.014, "theta": -0.0155, "rho": -0.0028, "theo": 0.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FNDX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0176, "vega": 0.0124, "theta": -0.0159, "rho": 0.0098, "theo": 9.9208, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0166, "vega": 0.0154, "theta": -0.0158, "rho": -0.0032, "theo": 0.3332, "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": 0.675000011920929}, {"option": "FNDX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0211, "vega": 0.0143, "theta": -0.0162, "rho": 0.0106, "theo": 8.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "FNDX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0199, "vega": 0.0171, "theta": -0.0162, "rho": -0.0036, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FNDX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0254, "vega": 0.0158, "theta": -0.0166, "rho": 0.0111, "theo": 7.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FNDX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0241, "vega": 0.0189, "theta": -0.0164, "rho": -0.0041, "theo": 0.3853, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00026000", "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": 0.8979, "gamma": 0.031, "vega": 0.0179, "theta": -0.0169, "rho": 0.0122, "theo": 6.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FNDX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.0294, "vega": 0.0211, "theta": -0.0167, "rho": -0.0048, "theo": 0.4179, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00027000", "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": 0.8789, "gamma": 0.0384, "vega": 0.0207, "theta": -0.0172, "rho": 0.013, "theo": 6.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "FNDX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0364, "vega": 0.0236, "theta": -0.0168, "rho": -0.0056, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00028000", "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": 0.8542, "gamma": 0.0482, "vega": 0.0233, "theta": -0.0174, "rho": 0.0134, "theo": 5.0595, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0457, "vega": 0.0265, "theta": -0.017, "rho": -0.0066, "theo": 0.5054, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0615, "vega": 0.027, "theta": -0.0175, "rho": 0.014, "theo": 4.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FNDX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0582, "vega": 0.0298, "theta": -0.017, "rho": -0.0079, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.08, "vega": 0.0306, "theta": -0.0175, "rho": 0.0144, "theo": 3.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "FNDX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0754, "vega": 0.0337, "theta": -0.0168, "rho": -0.0098, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.105, "vega": 0.0356, "theta": -0.0172, "rho": 0.0146, "theo": 2.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FNDX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0984, "vega": 0.0379, "theta": -0.0163, "rho": -0.0126, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.133, "vega": 0.0403, "theta": -0.0166, "rho": 0.0137, "theo": 1.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "FNDX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.4215, "gamma": 0.1239, "vega": 0.0414, "theta": -0.0155, "rho": -0.0166, "theo": 1.0206, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.144, "vega": 0.0415, "theta": -0.0156, "rho": 0.0117, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.1341, "vega": 0.0416, "theta": -0.0144, "rho": -0.022, "theo": 1.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "FNDX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.1246, "vega": 0.0384, "theta": -0.0145, "rho": 0.0091, "theo": 0.6118, "change": 0.0, "open": 0.0, "high": 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": "FNDX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0982, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.1171, "vega": 0.0379, "theta": -0.0135, "rho": -0.0271, "theo": 2.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "FNDX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0977, "vega": 0.0336, "theta": -0.0137, "rho": 0.0071, "theo": 0.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T10:00:35", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FNDX261218P00035000", "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": -0.7485, "gamma": 0.093, "vega": 0.0332, "theta": -0.0128, "rho": -0.0309, "theo": 3.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "FNDX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0764, "vega": 0.0295, "theta": -0.0131, "rho": 0.0058, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FNDX261218P00036000", "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": -0.7982, "gamma": 0.0734, "vega": 0.0291, "theta": -0.0123, "rho": -0.0338, "theo": 3.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "FNDX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3511, "open_interest": 2.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0609, "vega": 0.026, "theta": -0.0126, "rho": 0.0048, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T12:17:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FNDX261218P00037000", "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": -0.8317, "gamma": 0.059, "vega": 0.0257, "theta": -0.0118, "rho": -0.0361, "theo": 4.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FNDX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0498, "vega": 0.0233, "theta": -0.0122, "rho": 0.0041, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FNDX261218P00038000", "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": -0.8555, "gamma": 0.0485, "vega": 0.023, "theta": -0.0113, "rho": -0.038, "theo": 5.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FNDX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0182, "vega": 0.0314, "theta": -0.0089, "rho": 0.0309, "theo": 11.1302, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0152, "vega": 0.0361, "theta": -0.0084, "rho": -0.015, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FNDX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.54, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.021, "vega": 0.0344, "theta": -0.0091, "rho": 0.0335, "theo": 10.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FNDX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0176, "vega": 0.0389, "theta": -0.0085, "rho": -0.0166, "theo": 0.7793, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0242, "vega": 0.0377, "theta": -0.0091, "rho": 0.0356, "theo": 9.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "FNDX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0205, "vega": 0.0421, "theta": -0.0085, "rho": -0.0184, "theo": 0.825, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0281, "vega": 0.041, "theta": -0.0092, "rho": 0.0373, "theo": 8.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "FNDX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.024, "vega": 0.0456, "theta": -0.0086, "rho": -0.0206, "theo": 0.8769, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.8344, "gamma": 0.0328, "vega": 0.0454, "theta": -0.0092, "rho": 0.0387, "theo": 7.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FNDX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0281, "vega": 0.0493, "theta": -0.0085, "rho": -0.0231, "theo": 0.9368, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0383, "vega": 0.0501, "theta": -0.0092, "rho": 0.0421, "theo": 6.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "FNDX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0332, "vega": 0.0534, "theta": -0.0085, "rho": -0.0262, "theo": 1.0076, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.045, "vega": 0.0548, "theta": -0.0091, "rho": 0.0437, "theo": 5.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "FNDX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0393, "vega": 0.0578, "theta": -0.0084, "rho": -0.0299, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FNDX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0529, "vega": 0.0604, "theta": -0.009, "rho": 0.0457, "theo": 4.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "FNDX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.0467, "vega": 0.0625, "theta": -0.0083, "rho": -0.0346, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0618, "vega": 0.0657, "theta": -0.0088, "rho": 0.0461, "theo": 3.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FNDX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0554, "vega": 0.0673, "theta": -0.0081, "rho": -0.0403, "theo": 1.3488, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0712, "vega": 0.071, "theta": -0.0084, "rho": 0.0459, "theo": 2.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3250000923872}, {"option": "FNDX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3611, "gamma": 0.0649, "vega": 0.0718, "theta": -0.0078, "rho": -0.0477, "theo": 1.5536, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2206, "open_interest": 1.0, "volume": 0.0, "delta": 0.5599, "gamma": 0.0787, "vega": 0.0748, "theta": -0.008, "rho": 0.0439, "theo": 2.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-16T14:59:25", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "FNDX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2039, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0734, "vega": 0.0749, "theta": -0.0075, "rho": -0.057, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FNDX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2426, "open_interest": 20.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.0814, "vega": 0.0759, "theta": -0.0077, "rho": 0.04, "theo": 1.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T13:14:49", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FNDX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1664, "open_interest": 50.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0773, "vega": 0.0756, "theta": -0.0072, "rho": -0.0677, "theo": 2.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T13:05:18", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "FNDX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0778, "vega": 0.0741, "theta": -0.0074, "rho": 0.0353, "theo": 1.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FNDX270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1127, "open_interest": 9.0, "volume": 0.0, "delta": -0.5822, "gamma": 0.075, "vega": 0.0736, "theta": -0.0069, "rho": -0.0785, "theo": 2.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-09T11:23:53", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "FNDX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0704, "vega": 0.0703, "theta": -0.0072, "rho": 0.0307, "theo": 1.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FNDX270319P00035000", "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": -0.6434, "gamma": 0.0684, "vega": 0.0698, "theta": -0.0067, "rho": -0.0881, "theo": 3.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T11:58:04", "percent_change": 0.0, "prev_day_close": 2.97499999403954}, {"option": "FNDX270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0621, "vega": 0.0659, "theta": -0.0071, "rho": 0.0267, "theo": 0.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNDX270319P00036000", "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": -0.6906, "gamma": 0.0608, "vega": 0.0654, "theta": -0.0065, "rho": -0.096, "theo": 4.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500005960464}, {"option": "FNDX270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.0546, "vega": 0.0617, "theta": -0.007, "rho": 0.0236, "theo": 0.7933, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319P00037000", "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": -0.7268, "gamma": 0.0536, "vega": 0.0613, "theta": -0.0064, "rho": -0.1023, "theo": 5.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "FNDX270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0481, "vega": 0.0578, "theta": -0.007, "rho": 0.0211, "theo": 0.7152, "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": 0.949999988079071}, {"option": "FNDX270319P00038000", "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": -0.755, "gamma": 0.0474, "vega": 0.0576, "theta": -0.0062, "rho": -0.1071, "theo": 6.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FNDX270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.2001, "gamma": 0.0427, "vega": 0.0544, "theta": -0.0069, "rho": 0.019, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319P00039000", "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": -0.7775, "gamma": 0.0423, "vega": 0.0542, "theta": -0.0061, "rho": -0.1105, "theo": 7.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FNDX270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0382, "vega": 0.0513, "theta": -0.0068, "rho": 0.0173, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 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": "FNDX270319P00040000", "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": -0.7959, "gamma": 0.038, "vega": 0.0513, "theta": -0.0059, "rho": -0.1127, "theo": 8.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FNDX270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.02, "vega": 0.051, "theta": -0.0049, "rho": 0.0618, "theo": 10.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FNDX270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0172, "vega": 0.0546, "theta": -0.0059, "rho": -0.0301, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0226, "vega": 0.0549, "theta": -0.005, "rho": 0.0647, "theo": 9.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "FNDX270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0198, "vega": 0.0586, "theta": -0.0059, "rho": -0.0332, "theo": 1.0737, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0257, "vega": 0.0599, "theta": -0.0051, "rho": 0.0689, "theo": 8.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FNDX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0228, "vega": 0.0629, "theta": -0.0059, "rho": -0.0365, "theo": 1.1397, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0293, "vega": 0.0654, "theta": -0.0052, "rho": 0.0732, "theo": 7.6306, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0264, "vega": 0.0676, "theta": -0.0059, "rho": -0.0405, "theo": 1.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FNDX270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0335, "vega": 0.0703, "theta": -0.0053, "rho": 0.0754, "theo": 6.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "FNDX270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0306, "vega": 0.0725, "theta": -0.0058, "rho": -0.0451, "theo": 1.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FNDX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0383, "vega": 0.0758, "theta": -0.0053, "rho": 0.0775, "theo": 5.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FNDX270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0354, "vega": 0.0778, "theta": -0.0058, "rho": -0.0504, "theo": 1.4099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FNDX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0439, "vega": 0.0819, "theta": -0.0054, "rho": 0.0797, "theo": 4.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "FNDX270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2735, "gamma": 0.0411, "vega": 0.0831, "theta": -0.0057, "rho": -0.0568, "theo": 1.5412, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6742, "gamma": 0.05, "vega": 0.0873, "theta": -0.0053, "rho": 0.0792, "theo": 4.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "FNDX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0475, "vega": 0.0884, "theta": -0.0055, "rho": -0.0643, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0565, "vega": 0.0926, "theta": -0.0053, "rho": 0.0787, "theo": 3.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "FNDX270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0542, "vega": 0.0932, "theta": -0.0054, "rho": -0.0733, "theo": 1.9324, "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": 1.85000002384186}, {"option": "FNDX270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0622, "vega": 0.0966, "theta": -0.0052, "rho": 0.0756, "theo": 2.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "FNDX270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0602, "vega": 0.0968, "theta": -0.0052, "rho": -0.0838, "theo": 2.2384, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4984, "gamma": 0.0655, "vega": 0.0983, "theta": -0.0052, "rho": 0.0703, "theo": 2.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "FNDX270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.064, "vega": 0.0983, "theta": -0.0049, "rho": -0.0953, "theo": 2.6587, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0654, "vega": 0.0973, "theta": -0.005, "rho": 0.0637, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0643, "vega": 0.0972, "theta": -0.0047, "rho": -0.1067, "theo": 3.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FNDX270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.375, "gamma": 0.062, "vega": 0.0942, "theta": -0.005, "rho": 0.0569, "theo": 1.4235, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1286, "open_interest": 27.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0615, "vega": 0.0941, "theta": -0.0044, "rho": -0.1171, "theo": 3.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-27T15:57:05", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FNDX270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0571, "vega": 0.09, "theta": -0.0049, "rho": 0.0504, "theo": 1.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FNDX270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6537, "gamma": 0.0569, "vega": 0.0898, "theta": -0.0042, "rho": -0.1258, "theo": 4.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "FNDX270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0517, "vega": 0.0854, "theta": -0.0048, "rho": 0.0451, "theo": 1.0613, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0519, "vega": 0.0852, "theta": -0.0039, "rho": -0.1334, "theo": 5.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FNDX270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2574, "gamma": 0.0467, "vega": 0.0809, "theta": -0.0048, "rho": 0.0407, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0471, "vega": 0.0807, "theta": -0.0037, "rho": -0.1394, "theo": 6.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "FNDX270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0422, "vega": 0.0767, "theta": -0.0048, "rho": 0.0369, "theo": 0.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FNDX270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0428, "vega": 0.0765, "theta": -0.0035, "rho": -0.1441, "theo": 7.2574, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 164.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0383, "vega": 0.0729, "theta": -0.0047, "rho": 0.0338, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FNDX270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7697, "gamma": 0.0392, "vega": 0.0726, "theta": -0.0033, "rho": -0.147, "theo": 8.1732, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0349, "vega": 0.0694, "theta": -0.0047, "rho": 0.0311, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 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": "FNDX270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.036, "vega": 0.0691, "theta": -0.0031, "rho": -0.1494, "theo": 9.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}], "symbol": "FNDX", "security_type": "stock", "exchange_id": 3, "current_price": 32.93, "price_change": 0.65, "price_change_percent": 2.0249, "bid": 32.73, "ask": 32.91, "bid_size": 1200, "ask_size": 16800, "open": 32.41, "high": 32.85, "low": 32.35, "close": 32.75, "prev_day_close": 32.1, "volume": 5233367, "iv30": 30.927, "iv30_change": 0.383, "iv30_change_percent": 1.2539, "seqno": 10404326321, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "FNDX"}