{"timestamp": "2026-11-10 02:24:33", "data": {"options": [{"option": "FRDM261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0265, "vega": 0.0153, "theta": -0.0317, "rho": 0.0179, "theo": 7.2068, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0268, "vega": 0.0153, "theta": -0.0329, "rho": -0.0015, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00056000", "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": 0.9066, "gamma": 0.034, "vega": 0.0184, "theta": -0.0365, "rho": 0.0177, "theo": 6.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "FRDM261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0344, "vega": 0.0185, "theta": -0.0376, "rho": -0.0019, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00057000", "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": 0.8784, "gamma": 0.0438, "vega": 0.0221, "theta": -0.0418, "rho": 0.0175, "theo": 5.321, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0443, "vega": 0.0223, "theta": -0.043, "rho": -0.0024, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00058000", "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": 0.8399, "gamma": 0.0562, "vega": 0.0265, "theta": -0.0477, "rho": 0.0169, "theo": 4.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FRDM261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.057, "vega": 0.0267, "theta": -0.0489, "rho": -0.0031, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00059000", "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": 0.7873, "gamma": 0.0715, "vega": 0.0315, "theta": -0.0538, "rho": 0.0161, "theo": 3.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "FRDM261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0727, "vega": 0.0317, "theta": -0.0551, "rho": -0.0041, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500004470348}, {"option": "FRDM261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7164, "gamma": 0.0885, "vega": 0.0366, "theta": -0.0596, "rho": 0.0148, "theo": 2.7365, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0901, "vega": 0.0368, "theta": -0.061, "rho": -0.0053, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "FRDM261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.104, "vega": 0.0409, "theta": -0.064, "rho": 0.013, "theo": 2.0215, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.1061, "vega": 0.0411, "theta": -0.0654, "rho": -0.0067, "theo": 0.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FRDM261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": 0.517, "gamma": 0.1124, "vega": 0.0429, "theta": -0.0655, "rho": 0.0109, "theo": 1.4337, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.115, "vega": 0.0428, "theta": -0.0669, "rho": -0.0082, "theo": 1.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FRDM261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.1096, "vega": 0.0418, "theta": -0.0635, "rho": 0.0086, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:45:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRDM261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3254, "open_interest": 2.0, "volume": 2.0, "delta": -0.6074, "gamma": 0.1126, "vega": 0.0412, "theta": -0.065, "rho": -0.0095, "theo": 1.9878, "change": -1.425, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T12:29:28", "percent_change": -34.1317, "prev_day_close": 4.17500007152557}, {"option": "FRDM261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.384, "open_interest": 9.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0973, "vega": 0.038, "theta": -0.0586, "rho": 0.0065, "theo": 0.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:56:51", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FRDM261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.1008, "vega": 0.0368, "theta": -0.0604, "rho": -0.0101, "theo": 2.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "FRDM261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.081, "vega": 0.033, "theta": -0.0524, "rho": 0.0049, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.085, "vega": 0.031, "theta": -0.0545, "rho": -0.01, "theo": 3.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FRDM261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4923, "open_interest": 23.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0653, "vega": 0.028, "theta": -0.0461, "rho": 0.0037, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-15T12:15:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FRDM261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3508, "open_interest": 1.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0693, "vega": 0.025, "theta": -0.0485, "rho": -0.0095, "theo": 4.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-21T15:12:27", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FRDM261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.052, "vega": 0.0235, "theta": -0.0402, "rho": 0.0028, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:01:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRDM261120P00067000", "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": -0.8873, "gamma": 0.0556, "vega": 0.0202, "theta": -0.0428, "rho": -0.0084, "theo": 5.313, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0414, "vega": 0.0198, "theta": -0.0351, "rho": 0.0022, "theo": 0.2089, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0451, "vega": 0.0164, "theta": -0.0378, "rho": -0.008, "theo": 6.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FRDM261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6464, "open_interest": 1.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0331, "vega": 0.0166, "theta": -0.0307, "rho": 0.0017, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-16T14:08:56", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FRDM261120P00069000", "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": -0.9406, "gamma": 0.0367, "vega": 0.0126, "theta": -0.0328, "rho": -0.0072, "theo": 7.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FRDM261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0267, "vega": 0.0141, "theta": -0.0269, "rho": 0.0014, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T14:01:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRDM261120P00070000", "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": -0.958, "gamma": 0.0309, "vega": 0.0094, "theta": -0.0292, "rho": -0.0061, "theo": 8.2093, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6507, "open_interest": 18.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0217, "vega": 0.012, "theta": -0.0237, "rho": 0.0011, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T12:37:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRDM261120P00071000", "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": -0.9704, "gamma": 0.0253, "vega": 0.0074, "theta": -0.0243, "rho": -0.0052, "theo": 9.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FRDM261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0178, "vega": 0.0103, "theta": -0.021, "rho": 0.0009, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00072000", "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": -0.98, "gamma": 0.0195, "vega": 0.0044, "theta": -0.0222, "rho": -0.0032, "theo": 10.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "FRDM261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0148, "vega": 0.0088, "theta": -0.0187, "rho": 0.0008, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00073000", "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": -0.9868, "gamma": 0.0148, "vega": 0.0033, "theta": -0.0195, "rho": -0.0026, "theo": 11.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "FRDM261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0123, "vega": 0.0077, "theta": -0.0167, "rho": 0.0006, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00074000", "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": -0.9916, "gamma": 0.0109, "vega": 0.0024, "theta": -0.0173, "rho": -0.0008, "theo": 12.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "FRDM261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0104, "vega": 0.0067, "theta": -0.015, "rho": 0.0006, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00075000", "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": -0.9946, "gamma": 0.0072, "vega": 0.0009, "theta": -0.017, "rho": -0.0008, "theo": 13.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FRDM261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0088, "vega": 0.0059, "theta": -0.0135, "rho": 0.0005, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00076000", "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": -0.9967, "gamma": 0.0046, "vega": 0.0007, "theta": -0.0163, "rho": -0.0006, "theo": 14.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FRDM261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0075, "vega": 0.0052, "theta": -0.0122, "rho": 0.0004, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00077000", "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": -0.9983, "gamma": 0.0028, "vega": 0.0006, "theta": -0.0157, "rho": -0.0006, "theo": 15.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FRDM261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0065, "vega": 0.0046, "theta": -0.011, "rho": 0.0004, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 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": "FRDM261120P00078000", "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": -0.999, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0156, "rho": 0.0, "theo": 16.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "FRDM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0041, "vega": 0.0124, "theta": -0.02, "rho": 0.0138, "theo": 26.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "FRDM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0036, "vega": 0.0152, "theta": -0.0197, "rho": -0.0027, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0064, "vega": 0.0178, "theta": -0.0225, "rho": 0.018, "theo": 22.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "FRDM261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0057, "vega": 0.0205, "theta": -0.0223, "rho": -0.0038, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T13:06:55", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FRDM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0102, "vega": 0.0251, "theta": -0.0253, "rho": 0.0218, "theo": 17.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "FRDM261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7876, "open_interest": 2.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0095, "vega": 0.0279, "theta": -0.025, "rho": -0.0055, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T13:06:55", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FRDM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0175, "vega": 0.0363, "theta": -0.0283, "rho": 0.0265, "theo": 12.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-16T10:12:44", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FRDM261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6061, "open_interest": 2.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0165, "vega": 0.0387, "theta": -0.0278, "rho": -0.0085, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-07-24T13:06:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRDM261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3836, "open_interest": 8.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0222, "vega": 0.0423, "theta": -0.0294, "rho": 0.0284, "theo": 10.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-05-19T13:42:13", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FRDM261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0211, "vega": 0.0445, "theta": -0.0288, "rho": -0.0103, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0251, "vega": 0.0458, "theta": -0.03, "rho": 0.0294, "theo": 9.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FRDM261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0239, "vega": 0.0477, "theta": -0.0293, "rho": -0.0114, "theo": 0.8305, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8329, "gamma": 0.0285, "vega": 0.0497, "theta": -0.0305, "rho": 0.0299, "theo": 8.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FRDM261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0272, "vega": 0.0513, "theta": -0.0298, "rho": -0.0128, "theo": 0.8998, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0324, "vega": 0.0534, "theta": -0.0309, "rho": 0.0303, "theo": 7.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FRDM261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4482, "open_interest": 50.0, "volume": 0.0, "delta": -0.1916, "gamma": 0.031, "vega": 0.0552, "theta": -0.0303, "rho": -0.0143, "theo": 0.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:24:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FRDM261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.037, "vega": 0.0579, "theta": -0.0314, "rho": 0.0313, "theo": 6.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "FRDM261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.0355, "vega": 0.0593, "theta": -0.0306, "rho": -0.0162, "theo": 1.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "FRDM261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0422, "vega": 0.0624, "theta": -0.0317, "rho": 0.0313, "theo": 5.8022, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0406, "vega": 0.0637, "theta": -0.031, "rho": -0.0184, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "FRDM261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.048, "vega": 0.0673, "theta": -0.0319, "rho": 0.0314, "theo": 4.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "FRDM261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0464, "vega": 0.0683, "theta": -0.0312, "rho": -0.0211, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "FRDM261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0542, "vega": 0.0719, "theta": -0.032, "rho": 0.0306, "theo": 4.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FRDM261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0525, "vega": 0.0727, "theta": -0.0313, "rho": -0.0244, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FRDM261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0601, "vega": 0.0761, "theta": -0.032, "rho": 0.0297, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FRDM261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0584, "vega": 0.0765, "theta": -0.0312, "rho": -0.0283, "theo": 1.8133, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0645, "vega": 0.079, "theta": -0.0318, "rho": 0.028, "theo": 2.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FRDM261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0629, "vega": 0.0791, "theta": -0.031, "rho": -0.0329, "theo": 2.1661, "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": 3.625}, {"option": "FRDM261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0662, "vega": 0.08, "theta": -0.0314, "rho": 0.0256, "theo": 2.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499994933605}, {"option": "FRDM261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 2.0, "volume": 0.0, "delta": -0.504, "gamma": 0.0648, "vega": 0.0799, "theta": -0.0307, "rho": -0.038, "theo": 2.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T09:35:14", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "FRDM261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.0646, "vega": 0.0788, "theta": -0.0309, "rho": 0.0228, "theo": 1.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "FRDM261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.0635, "vega": 0.0786, "theta": -0.0302, "rho": -0.043, "theo": 3.2198, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3713, "gamma": 0.0606, "vega": 0.076, "theta": -0.0304, "rho": 0.0203, "theo": 1.5025, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3269, "open_interest": 2.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0596, "vega": 0.0758, "theta": -0.0297, "rho": -0.0477, "theo": 3.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-26T10:01:46", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FRDM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3167, "open_interest": 31.0, "volume": 21.0, "delta": 0.3227, "gamma": 0.0553, "vega": 0.0723, "theta": -0.0299, "rho": 0.018, "theo": 1.2811, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:06:12", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "FRDM261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0545, "vega": 0.072, "theta": -0.0292, "rho": -0.0519, "theo": 4.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T12:42:54", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FRDM261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0498, "vega": 0.0684, "theta": -0.0294, "rho": 0.016, "theo": 1.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-10-23T09:35:23", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FRDM261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3319, "open_interest": 3.0, "volume": 0.0, "delta": -0.7105, "gamma": 0.0492, "vega": 0.068, "theta": -0.0286, "rho": -0.0556, "theo": 5.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-05T12:14:24", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "FRDM261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0446, "vega": 0.0642, "theta": -0.0289, "rho": 0.0143, "theo": 0.9941, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0441, "vega": 0.064, "theta": -0.0281, "rho": -0.0588, "theo": 6.3979, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.04, "vega": 0.0606, "theta": -0.0285, "rho": 0.0129, "theo": 0.8977, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0396, "vega": 0.0602, "theta": -0.0276, "rho": -0.0616, "theo": 7.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FRDM261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0359, "vega": 0.057, "theta": -0.028, "rho": 0.0117, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0356, "vega": 0.0568, "theta": -0.027, "rho": -0.0642, "theo": 8.2164, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.1835, "gamma": 0.0324, "vega": 0.0538, "theta": -0.0276, "rho": 0.0106, "theo": 0.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-23T09:35:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRDM261218P00070000", "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": -0.8085, "gamma": 0.0321, "vega": 0.0535, "theta": -0.0265, "rho": -0.0665, "theo": 9.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FRDM261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4393, "open_interest": 4.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0294, "vega": 0.0509, "theta": -0.0271, "rho": 0.0098, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.59, "last_trade_time": "2026-09-21T11:48:07", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FRDM261218P00071000", "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": -0.8238, "gamma": 0.0291, "vega": 0.0507, "theta": -0.026, "rho": -0.0686, "theo": 10.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "FRDM261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5314, "open_interest": 23.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0207, "vega": 0.0416, "theta": -0.0255, "rho": 0.0073, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FRDM261218P00075000", "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": -0.8668, "gamma": 0.0206, "vega": 0.0415, "theta": -0.0241, "rho": -0.0758, "theo": 13.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-08T09:30:31", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FRDM261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6378, "open_interest": 13.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0145, "vega": 0.0338, "theta": -0.0238, "rho": 0.0055, "theo": 0.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T09:38:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FRDM261218P00080000", "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": -0.8978, "gamma": 0.0144, "vega": 0.0337, "theta": -0.022, "rho": -0.0825, "theo": 18.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "FRDM261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4099, "open_interest": 3.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0109, "vega": 0.0284, "theta": -0.0224, "rho": 0.0044, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FRDM261218P00085000", "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": -0.917, "gamma": 0.0109, "vega": 0.0284, "theta": -0.0201, "rho": -0.0869, "theo": 23.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "FRDM261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0085, "vega": 0.0245, "theta": -0.0213, "rho": 0.0036, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00090000", "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": -0.93, "gamma": 0.0086, "vega": 0.0246, "theta": -0.0186, "rho": -0.0887, "theo": 28.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "FRDM261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0069, "vega": 0.0216, "theta": -0.0202, "rho": 0.0031, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 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": "FRDM261218P00095000", "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": -0.9394, "gamma": 0.007, "vega": 0.0218, "theta": -0.0172, "rho": -0.0882, "theo": 33.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "FRDM261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9796, "open_interest": 5.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0058, "vega": 0.0193, "theta": -0.0193, "rho": 0.0026, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:40:26", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FRDM261218P00100000", "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": -0.9468, "gamma": 0.0059, "vega": 0.0195, "theta": -0.016, "rho": -0.086, "theo": 38.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "FRDM270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0222, "vega": 0.1194, "theta": -0.017, "rho": 0.1255, "theo": 9.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FRDM270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0224, "vega": 0.1199, "theta": -0.018, "rho": -0.0592, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "FRDM270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.024, "vega": 0.1238, "theta": -0.017, "rho": 0.1248, "theo": 8.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FRDM270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0243, "vega": 0.1243, "theta": -0.018, "rho": -0.0633, "theo": 2.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "FRDM270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.026, "vega": 0.1282, "theta": -0.017, "rho": 0.123, "theo": 7.974, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0263, "vega": 0.1288, "theta": -0.0178, "rho": -0.0676, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FRDM270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.6622, "gamma": 0.028, "vega": 0.1326, "theta": -0.0169, "rho": 0.1205, "theo": 7.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FRDM270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0284, "vega": 0.1331, "theta": -0.0177, "rho": -0.0724, "theo": 3.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "FRDM270319C00059000", "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": 0.6345, "gamma": 0.03, "vega": 0.1365, "theta": -0.0168, "rho": 0.1172, "theo": 6.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FRDM270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3415, "open_interest": 10.0, "volume": 0.0, "delta": -0.3603, "gamma": 0.0306, "vega": 0.137, "theta": -0.0175, "rho": -0.0777, "theo": 3.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-01T11:13:31", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "FRDM270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3664, "open_interest": 0.0, "volume": 25.0, "delta": 0.6042, "gamma": 0.032, "vega": 0.14, "theta": -0.0167, "rho": 0.1132, "theo": 5.7238, "change": 2.2, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T09:39:29", "percent_change": 47.8261, "prev_day_close": 4.59999990463257}, {"option": "FRDM270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0326, "vega": 0.1405, "theta": -0.0173, "rho": -0.0831, "theo": 3.6499, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0337, "vega": 0.1429, "theta": -0.0166, "rho": 0.1083, "theo": 5.0655, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.33, "open_interest": 0.0, "volume": 2.0, "delta": -0.4251, "gamma": 0.0345, "vega": 0.1432, "theta": -0.0171, "rho": -0.089, "theo": 3.9806, "change": -0.85, "open": 4.35, "high": 4.35, "low": 4.35, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T12:29:28", "percent_change": -16.3462, "prev_day_close": 5.20000004768372}, {"option": "FRDM270319C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.0351, "vega": 0.1447, "theta": -0.0164, "rho": 0.1027, "theo": 4.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "FRDM270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3203, "open_interest": 8.0, "volume": 0.0, "delta": -0.4609, "gamma": 0.036, "vega": 0.1449, "theta": -0.0168, "rho": -0.0947, "theo": 4.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-01T11:15:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FRDM270319C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0359, "vega": 0.1455, "theta": -0.0162, "rho": 0.0966, "theo": 3.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "FRDM270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.037, "vega": 0.1455, "theta": -0.0166, "rho": -0.1008, "theo": 4.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FRDM270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0362, "vega": 0.1451, "theta": -0.0161, "rho": 0.0903, "theo": 3.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FRDM270319P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.0374, "vega": 0.1448, "theta": -0.0164, "rho": -0.1061, "theo": 5.3793, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3299, "open_interest": 0.0, "volume": 1.0, "delta": 0.4303, "gamma": 0.0358, "vega": 0.1436, "theta": -0.0159, "rho": 0.0839, "theo": 3.1104, "change": 0.575, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T09:39:51", "percent_change": 25.8427, "prev_day_close": 2.22499996423721}, {"option": "FRDM270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0371, "vega": 0.143, "theta": -0.0161, "rho": -0.1115, "theo": 5.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FRDM270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.035, "vega": 0.1412, "theta": -0.0158, "rho": 0.0779, "theo": 2.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "FRDM270319P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0363, "vega": 0.1401, "theta": -0.0159, "rho": -0.1157, "theo": 6.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FRDM270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2993, "open_interest": 4.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0337, "vega": 0.1382, "theta": -0.0157, "rho": 0.0723, "theo": 2.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-11T11:32:16", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FRDM270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6342, "gamma": 0.0351, "vega": 0.1367, "theta": -0.0157, "rho": -0.1198, "theo": 7.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FRDM270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0322, "vega": 0.1348, "theta": -0.0156, "rho": 0.0672, "theo": 2.3297, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0336, "vega": 0.1328, "theta": -0.0155, "rho": -0.1229, "theo": 8.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FRDM270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0307, "vega": 0.1311, "theta": -0.0155, "rho": 0.0626, "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": 1.89999997615814}, {"option": "FRDM270319P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.032, "vega": 0.1286, "theta": -0.0154, "rho": -0.1258, "theo": 9.0206, "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": 10.5999999046326}, {"option": "FRDM270319C00070000", "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": 0.2983, "gamma": 0.0291, "vega": 0.1274, "theta": -0.0154, "rho": 0.0585, "theo": 2.0122, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0304, "vega": 0.1247, "theta": -0.0152, "rho": -0.1291, "theo": 9.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FRDM270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0275, "vega": 0.1238, "theta": -0.0154, "rho": 0.0549, "theo": 1.891, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.7259, "gamma": 0.0288, "vega": 0.1207, "theta": -0.015, "rho": -0.131, "theo": 10.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FRDM270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.026, "vega": 0.1202, "theta": -0.0153, "rho": 0.0516, "theo": 1.7879, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0272, "vega": 0.1166, "theta": -0.0148, "rho": -0.1328, "theo": 11.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FRDM270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3375, "open_interest": 2.0, "volume": 0.0, "delta": 0.2492, "gamma": 0.0246, "vega": 0.1168, "theta": -0.0152, "rho": 0.0487, "theo": 1.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-05T10:18:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FRDM270319P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0258, "vega": 0.1129, "theta": -0.0147, "rho": -0.1345, "theo": 12.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999994277954}, {"option": "FRDM270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.0233, "vega": 0.1135, "theta": -0.0152, "rho": 0.0461, "theo": 1.6224, "change": 0.0, "open": 0.0, "high": 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": "FRDM270319P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0244, "vega": 0.1095, "theta": -0.0145, "rho": -0.1364, "theo": 13.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "FRDM270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 2.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0221, "vega": 0.1105, "theta": -0.0152, "rho": 0.0438, "theo": 1.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T10:19:04", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FRDM270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0232, "vega": 0.1062, "theta": -0.0144, "rho": -0.1379, "theo": 14.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "FRDM270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3666, "open_interest": 5.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.021, "vega": 0.1075, "theta": -0.0151, "rho": 0.0417, "theo": 1.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T10:12:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FRDM270319P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.022, "vega": 0.1028, "theta": -0.0142, "rho": -0.1386, "theo": 15.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "FRDM270617C00055000", "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": 0.7097, "gamma": 0.0186, "vega": 0.1595, "theta": -0.0115, "rho": 0.1872, "theo": 10.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FRDM270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0188, "vega": 0.1603, "theta": -0.0132, "rho": -0.1094, "theo": 3.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "FRDM270617C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6915, "gamma": 0.0198, "vega": 0.1642, "theta": -0.0115, "rho": 0.1889, "theo": 10.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FRDM270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3419, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0201, "vega": 0.1651, "theta": -0.0131, "rho": -0.1157, "theo": 3.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FRDM270617C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6719, "gamma": 0.021, "vega": 0.1688, "theta": -0.0116, "rho": 0.1861, "theo": 9.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FRDM270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0214, "vega": 0.1697, "theta": -0.013, "rho": -0.122, "theo": 4.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FRDM270617C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0223, "vega": 0.1731, "theta": -0.0117, "rho": 0.1858, "theo": 8.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FRDM270617P00058000", "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": -0.3422, "gamma": 0.0227, "vega": 0.174, "theta": -0.0128, "rho": -0.129, "theo": 4.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7250000834465}, {"option": "FRDM270617C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": 0.628, "gamma": 0.0235, "vega": 0.1771, "theta": -0.0117, "rho": 0.1817, "theo": 7.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FRDM270617P00059000", "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": -0.3655, "gamma": 0.0241, "vega": 0.1779, "theta": -0.0127, "rho": -0.1364, "theo": 4.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "FRDM270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6038, "gamma": 0.0247, "vega": 0.1807, "theta": -0.0117, "rho": 0.1789, "theo": 7.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FRDM270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0253, "vega": 0.1815, "theta": -0.0125, "rho": -0.1442, "theo": 4.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FRDM270617C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0258, "vega": 0.1837, "theta": -0.0117, "rho": 0.1739, "theo": 6.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "FRDM270617P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0265, "vega": 0.1843, "theta": -0.0124, "rho": -0.1519, "theo": 5.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRDM270617C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0267, "vega": 0.1859, "theta": -0.0117, "rho": 0.1684, "theo": 5.9007, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4445, "gamma": 0.0275, "vega": 0.1864, "theta": -0.0122, "rho": -0.1606, "theo": 5.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FRDM270617C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0273, "vega": 0.1874, "theta": -0.0117, "rho": 0.1621, "theo": 5.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.62499994039536}, {"option": "FRDM270617P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0283, "vega": 0.1876, "theta": -0.012, "rho": -0.1683, "theo": 6.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FRDM270617C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": 0.4965, "gamma": 0.0278, "vega": 0.1879, "theta": -0.0117, "rho": 0.1549, "theo": 4.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "FRDM270617P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0288, "vega": 0.1878, "theta": -0.0118, "rho": -0.1761, "theo": 6.5349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "FRDM270617C00065000", "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": 0.4694, "gamma": 0.0279, "vega": 0.1876, "theta": -0.0116, "rho": 0.1478, "theo": 4.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "FRDM270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.029, "vega": 0.187, "theta": -0.0116, "rho": -0.1838, "theo": 7.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FRDM270617C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0277, "vega": 0.1864, "theta": -0.0116, "rho": 0.1402, "theo": 4.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500005364418}, {"option": "FRDM270617P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.5573, "gamma": 0.029, "vega": 0.1853, "theta": -0.0114, "rho": -0.1894, "theo": 7.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FRDM270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0274, "vega": 0.1846, "theta": -0.0116, "rho": 0.1331, "theo": 3.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "FRDM270617P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0287, "vega": 0.1832, "theta": -0.0112, "rho": -0.1969, "theo": 8.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FRDM270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0268, "vega": 0.1822, "theta": -0.0116, "rho": 0.126, "theo": 3.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "FRDM270617P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0282, "vega": 0.18, "theta": -0.0111, "rho": -0.2024, "theo": 9.0997, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.026, "vega": 0.1794, "theta": -0.0116, "rho": 0.1194, "theo": 3.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FRDM270617P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0276, "vega": 0.1765, "theta": -0.0109, "rho": -0.2053, "theo": 9.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FRDM270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0252, "vega": 0.1764, "theta": -0.0116, "rho": 0.1134, "theo": 3.0655, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0268, "vega": 0.1732, "theta": -0.0107, "rho": -0.211, "theo": 10.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FRDM270617C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0244, "vega": 0.1731, "theta": -0.0116, "rho": 0.1076, "theo": 2.8938, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.026, "vega": 0.1692, "theta": -0.0106, "rho": -0.2139, "theo": 11.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FRDM270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0235, "vega": 0.1697, "theta": -0.0116, "rho": 0.1023, "theo": 2.7455, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0251, "vega": 0.1652, "theta": -0.0104, "rho": -0.215, "theo": 12.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500005722046}, {"option": "FRDM270617C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.3049, "gamma": 0.0226, "vega": 0.1664, "theta": -0.0116, "rho": 0.0976, "theo": 2.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FRDM270617P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0243, "vega": 0.1609, "theta": -0.0102, "rho": -0.2172, "theo": 13.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FRDM270617C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0217, "vega": 0.1632, "theta": -0.0115, "rho": 0.0933, "theo": 2.5031, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0234, "vega": 0.1575, "theta": -0.0101, "rho": -0.2208, "theo": 14.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "FRDM270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0209, "vega": 0.1599, "theta": -0.0115, "rho": 0.0893, "theo": 2.4031, "change": 0.0, "open": 0.0, "high": 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": "FRDM270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0226, "vega": 0.1537, "theta": -0.0099, "rho": -0.2241, "theo": 14.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}], "symbol": "FRDM", "security_type": "stock", "exchange_id": 3, "current_price": 61.72, "price_change": 2.75, "price_change_percent": 4.6634, "bid": 60.48, "ask": 61.72, "bid_size": 300, "ask_size": 200, "open": 60.45, "high": 62.025, "low": 60.36, "close": 61.72, "prev_day_close": 58.97, "volume": 326120, "iv30": 31.291, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415207136, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "FRDM"}