{"timestamp": "2026-11-10 02:23:48", "data": {"options": [{"option": "FRHC261120C00110000", "bid": 62.7, "bid_size": 1.0, "ask": 66.5, "ask_size": 1.0, "iv": 1.4537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0, "theta": -0.0827, "rho": 0.0, "theo": 64.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "FRHC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.7177, "open_interest": 403.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0009, "vega": 0.01, "theta": -0.05, "rho": -0.0008, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T15:42:54", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "FRHC261120C00115000", "bid": 57.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0828, "rho": 0.001, "theo": 59.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "FRHC261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.5854, "open_interest": 1.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0011, "vega": 0.0119, "theta": -0.0561, "rho": -0.001, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRHC261120C00120000", "bid": 52.7, "bid_size": 1.0, "ask": 56.5, "ask_size": 1.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0863, "rho": 0.001, "theo": 54.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-09-18T15:20:00", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "FRHC261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 1.4571, "open_interest": 4.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0014, "vega": 0.0142, "theta": -0.0632, "rho": -0.0013, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRHC261120C00125000", "bid": 47.7, "bid_size": 1.0, "ask": 51.5, "ask_size": 2.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0014, "vega": 0.0023, "theta": -0.0895, "rho": 0.0014, "theo": 49.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "FRHC261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 1.3253, "open_interest": 4.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0019, "vega": 0.0172, "theta": -0.0716, "rho": -0.0016, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRHC261120C00130000", "bid": 43.0, "bid_size": 1.0, "ask": 46.5, "ask_size": 2.0, "iv": 1.0786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0024, "vega": 0.0077, "theta": -0.0914, "rho": 0.0048, "theo": 44.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "FRHC261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 10.0, "iv": 1.2035, "open_interest": 2.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0024, "vega": 0.0209, "theta": -0.0813, "rho": -0.002, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FRHC261120C00135000", "bid": 37.7, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0036, "vega": 0.01, "theta": -0.1074, "rho": 0.0049, "theo": 39.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "FRHC261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 1.0782, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0032, "vega": 0.0256, "theta": -0.0929, "rho": -0.0025, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 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": "FRHC261120C00140000", "bid": 32.4, "bid_size": 2.0, "ask": 36.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0053, "vega": 0.0157, "theta": -0.1172, "rho": 0.007, "theo": 34.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "FRHC261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0044, "vega": 0.0317, "theta": -0.1066, "rho": -0.0033, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FRHC261120C00145000", "bid": 27.4, "bid_size": 5.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0073, "vega": 0.0258, "theta": -0.1404, "rho": 0.0112, "theo": 29.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "FRHC261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 25.0, "iv": 0.8299, "open_interest": 10.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.006, "vega": 0.0395, "theta": -0.1229, "rho": -0.0044, "theo": 0.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-30T15:48:51", "percent_change": 0.0, "prev_day_close": 1.37500004470348}, {"option": "FRHC261120C00150000", "bid": 22.6, "bid_size": 5.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0095, "vega": 0.0368, "theta": -0.1594, "rho": 0.0154, "theo": 24.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "FRHC261120P00150000", "bid": 0.05, "bid_size": 22.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.7017, "open_interest": 51.0, "volume": 5.0, "delta": -0.0907, "gamma": 0.0082, "vega": 0.0496, "theta": -0.1422, "rho": -0.0059, "theo": 0.8574, "change": -0.9, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:09:05", "percent_change": -56.25, "prev_day_close": 1.60000002384186}, {"option": "FRHC261120C00155000", "bid": 18.2, "bid_size": 5.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0128, "vega": 0.0526, "theta": -0.184, "rho": 0.0193, "theo": 20.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "FRHC261120P00155000", "bid": 0.55, "bid_size": 20.0, "ask": 3.0, "ask_size": 30.0, "iv": 0.6803, "open_interest": 68.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0115, "vega": 0.0627, "theta": -0.1645, "rho": -0.0081, "theo": 1.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:21:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FRHC261120C00160000", "bid": 13.7, "bid_size": 6.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.5592, "open_interest": 0.0, "volume": 1.0, "delta": 0.8434, "gamma": 0.0177, "vega": 0.0711, "theta": -0.2071, "rho": 0.0223, "theo": 15.3798, "change": -11.55, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T12:00:27", "percent_change": -55.3957, "prev_day_close": 20.8499994277954}, {"option": "FRHC261120P00160000", "bid": 0.25, "bid_size": 32.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.5682, "open_interest": 104.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0162, "vega": 0.0792, "theta": -0.1893, "rho": -0.0116, "theo": 1.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:15:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FRHC261120C00165000", "bid": 9.7, "bid_size": 2.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.5352, "open_interest": 0.0, "volume": 3.0, "delta": 0.759, "gamma": 0.024, "vega": 0.0918, "theta": -0.2286, "rho": 0.0236, "theo": 11.0335, "change": -9.65, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T12:00:08", "percent_change": -59.7523, "prev_day_close": 16.1500005722046}, {"option": "FRHC261120P00165000", "bid": 1.1, "bid_size": 14.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.5204, "open_interest": 102.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0223, "vega": 0.0981, "theta": -0.2137, "rho": -0.0169, "theo": 2.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T15:42:44", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "FRHC261120C00170000", "bid": 6.3, "bid_size": 2.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.5149, "open_interest": 33.0, "volume": 4.0, "delta": 0.634, "gamma": 0.0303, "vega": 0.1123, "theta": -0.2415, "rho": 0.0235, "theo": 7.2211, "change": -8.05, "open": 3.3, "high": 4.2, "low": 3.3, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:00:13", "percent_change": -65.7143, "prev_day_close": 12.25}, {"option": "FRHC261120P00170000", "bid": 2.7, "bid_size": 33.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.5168, "open_interest": 82.0, "volume": 13.0, "delta": -0.3797, "gamma": 0.0287, "vega": 0.1149, "theta": -0.23, "rho": -0.0248, "theo": 3.6311, "change": 2.5, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T10:14:50", "percent_change": 80.6452, "prev_day_close": 3.10000002384186}, {"option": "FRHC261120C00175000", "bid": 3.7, "bid_size": 11.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.4973, "open_interest": 179.0, "volume": 2.0, "delta": 0.4746, "gamma": 0.0329, "vega": 0.1195, "theta": -0.236, "rho": 0.0198, "theo": 4.3027, "change": -4.64, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-09T10:23:14", "percent_change": -53.6416, "prev_day_close": 8.65000009536743}, {"option": "FRHC261120P00175000", "bid": 4.4, "bid_size": 26.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.4523, "open_interest": 86.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0316, "vega": 0.1195, "theta": -0.2267, "rho": -0.0352, "theo": 5.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T15:23:48", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FRHC261120C00180000", "bid": 1.35, "bid_size": 24.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.4711, "open_interest": 144.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0291, "vega": 0.1083, "theta": -0.2089, "rho": 0.0146, "theo": 2.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:30:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FRHC261120P00180000", "bid": 7.9, "bid_size": 10.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.4476, "open_interest": 189.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0281, "vega": 0.1069, "theta": -0.201, "rho": -0.0455, "theo": 9.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:31:18", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "FRHC261120C00185000", "bid": 0.2, "bid_size": 38.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.4793, "open_interest": 162.0, "volume": 40.0, "delta": 0.2094, "gamma": 0.0222, "vega": 0.0874, "theta": -0.1724, "rho": 0.01, "theo": 1.4644, "change": -2.35, "open": 1.0, "high": 1.8, "low": 1.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:39:09", "percent_change": -61.039, "prev_day_close": 3.84999990463257}, {"option": "FRHC261120P00185000", "bid": 11.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.4333, "open_interest": 156.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0215, "vega": 0.0859, "theta": -0.1658, "rho": -0.0537, "theo": 13.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:57:35", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FRHC261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 31.0, "iv": 0.5094, "open_interest": 84.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0159, "vega": 0.0668, "theta": -0.1386, "rho": 0.0068, "theo": 0.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:18:44", "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "FRHC261120P00190000", "bid": 15.6, "bid_size": 8.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.4677, "open_interest": 85.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0154, "vega": 0.0661, "theta": -0.133, "rho": -0.0595, "theo": 17.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T14:16:08", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "FRHC261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.587, "open_interest": 16.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0113, "vega": 0.0514, "theta": -0.1111, "rho": 0.0048, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:37:53", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "FRHC261120P00195000", "bid": 20.3, "bid_size": 2.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.4237, "open_interest": 83.0, "volume": 3.0, "delta": -0.8993, "gamma": 0.011, "vega": 0.0506, "theta": -0.106, "rho": -0.0638, "theo": 22.1961, "change": 3.98, "open": 20.1, "high": 21.48, "low": 17.88, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-11-09T15:47:50", "percent_change": 22.7429, "prev_day_close": 17.5}, {"option": "FRHC261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 25.0, "iv": 0.6682, "open_interest": 61.0, "volume": 0.0, "delta": 0.0669, "gamma": 0.0081, "vega": 0.0397, "theta": -0.0897, "rho": 0.0034, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:21:25", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FRHC261120P00200000", "bid": 24.9, "bid_size": 7.0, "ask": 29.1, "ask_size": 5.0, "iv": 0.5246, "open_interest": 1.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0079, "vega": 0.039, "theta": -0.0848, "rho": -0.0672, "theo": 27.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-14T10:33:55", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "FRHC261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 30.0, "iv": 0.8146, "open_interest": 2.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0044, "vega": 0.0243, "theta": -0.0603, "rho": 0.0019, "theo": 0.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRHC261120P00210000", "bid": 34.7, "bid_size": 2.0, "ask": 38.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 38.0, "volume": 3.0, "delta": -0.956, "gamma": 0.0043, "vega": 0.0241, "theta": -0.0551, "rho": -0.0725, "theo": 36.8005, "change": 4.69, "open": 34.35, "high": 36.04, "low": 32.13, "tick": "up", "last_trade_price": 36.04, "last_trade_time": "2026-11-09T15:47:50", "percent_change": 14.9601, "prev_day_close": 31.3500003814697}, {"option": "FRHC261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0026, "vega": 0.0159, "theta": -0.0421, "rho": 0.0011, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 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": "FRHC261120P00220000", "bid": 44.5, "bid_size": 3.0, "ask": 48.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0026, "vega": 0.0157, "theta": -0.0362, "rho": -0.0769, "theo": 46.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-06T09:30:58", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "FRHC261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.0787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0016, "vega": 0.0108, "theta": -0.0304, "rho": 0.0007, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 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": "FRHC261120P00230000", "bid": 54.5, "bid_size": 2.0, "ask": 58.6, "ask_size": 6.0, "iv": 0.6011, "open_interest": 0.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0016, "vega": 0.0106, "theta": -0.0235, "rho": -0.0809, "theo": 56.6247, "change": 7.55, "open": 58.4, "high": 58.4, "low": 58.4, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-09T10:14:50", "percent_change": 14.8476, "prev_day_close": 50.8500003814697}, {"option": "FRHC261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0011, "vega": 0.0076, "theta": -0.0226, "rho": 0.0005, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 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": "FRHC261120P00240000", "bid": 64.5, "bid_size": 2.0, "ask": 68.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9828, "gamma": 0.001, "vega": 0.0075, "theta": -0.0146, "rho": -0.0848, "theo": 66.5787, "change": 13.55, "open": 74.5, "high": 74.5, "low": 74.5, "tick": "no_change", "last_trade_price": 74.5, "last_trade_time": "2026-11-09T11:42:29", "percent_change": 22.2313, "prev_day_close": 60.9500007629394}, {"option": "FRHC261218C00070000", "bid": 103.0, "bid_size": 1.0, "ask": 106.7, "ask_size": 2.0, "iv": 1.7597, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 104.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.97, "last_trade_time": "2026-10-06T15:20:26", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "FRHC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.2377, "open_interest": 621.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0391, "rho": -0.0036, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T12:35:24", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "FRHC261218C00075000", "bid": 98.0, "bid_size": 1.0, "ask": 101.7, "ask_size": 2.0, "iv": 1.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 99.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-06-03T14:12:44", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "FRHC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 20.0, "iv": 1.5634, "open_interest": 20.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0006, "vega": 0.0248, "theta": -0.0415, "rho": -0.0041, "theo": 0.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FRHC261218C00080000", "bid": 92.8, "bid_size": 1.0, "ask": 96.7, "ask_size": 2.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 94.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.8, "last_trade_time": "2026-06-18T14:00:05", "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "FRHC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 1.461, "open_interest": 12.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0007, "vega": 0.0279, "theta": -0.044, "rho": -0.0046, "theo": 0.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-05T15:54:50", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FRHC261218C00085000", "bid": 88.0, "bid_size": 1.0, "ask": 91.7, "ask_size": 2.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 89.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-07-13T12:15:34", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "FRHC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 19.0, "iv": 1.3646, "open_interest": 28.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.0313, "theta": -0.0467, "rho": -0.0053, "theo": 0.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T15:14:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FRHC261218C00090000", "bid": 83.0, "bid_size": 1.0, "ask": 86.7, "ask_size": 2.0, "iv": 1.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 84.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-06-18T14:00:01", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "FRHC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.2731, "open_interest": 24.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.001, "vega": 0.0352, "theta": -0.0496, "rho": -0.006, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-30T15:45:24", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FRHC261218C00095000", "bid": 77.8, "bid_size": 1.0, "ask": 81.7, "ask_size": 4.0, "iv": 1.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0007, "vega": 0.0, "theta": -0.0626, "rho": 0.0, "theo": 79.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-07-02T09:30:00", "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "FRHC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 1.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0011, "vega": 0.0396, "theta": -0.0527, "rho": -0.0069, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 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": "FRHC261218C00100000", "bid": 73.0, "bid_size": 1.0, "ask": 76.7, "ask_size": 2.0, "iv": 1.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0011, "vega": 0.0029, "theta": -0.0626, "rho": 0.0, "theo": 74.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-07-02T09:30:00", "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "FRHC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 1.151, "open_interest": 3.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0014, "vega": 0.0446, "theta": -0.056, "rho": -0.0079, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T12:41:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FRHC261218C00105000", "bid": 68.0, "bid_size": 1.0, "ask": 71.5, "ask_size": 1.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0015, "vega": 0.0112, "theta": -0.0714, "rho": 0.0074, "theo": 69.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-07-07T11:40:17", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "FRHC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 9.0, "iv": 1.0317, "open_interest": 4.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0016, "vega": 0.0503, "theta": -0.0597, "rho": -0.0091, "theo": 1.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-06-15T09:56:22", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FRHC261218C00110000", "bid": 62.9, "bid_size": 1.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0021, "vega": 0.0129, "theta": -0.0899, "rho": 0.009, "theo": 64.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-07-14T15:57:46", "percent_change": 0.0, "prev_day_close": 70.4000015258789}, {"option": "FRHC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.9582, "open_interest": 3.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0019, "vega": 0.0567, "theta": -0.0636, "rho": -0.0105, "theo": 1.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-24T09:50:08", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FRHC261218C00115000", "bid": 58.0, "bid_size": 1.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.9179, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0028, "vega": 0.019, "theta": -0.1062, "rho": 0.0125, "theo": 59.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-10T11:29:40", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "FRHC261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.8867, "open_interest": 22.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0023, "vega": 0.0641, "theta": -0.0678, "rho": -0.0122, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T10:28:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FRHC261218C00120000", "bid": 53.0, "bid_size": 1.0, "ask": 56.7, "ask_size": 6.0, "iv": 0.8534, "open_interest": 5.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0038, "vega": 0.0234, "theta": -0.104, "rho": 0.0133, "theo": 54.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-07-02T09:30:00", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "FRHC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.8169, "open_interest": 1107.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0028, "vega": 0.0727, "theta": -0.0724, "rho": -0.0143, "theo": 1.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T15:43:29", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FRHC261218C00125000", "bid": 47.9, "bid_size": 1.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.769, "open_interest": 142.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0048, "vega": 0.0434, "theta": -0.1061, "rho": 0.0284, "theo": 49.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.3, "last_trade_time": "2026-11-02T11:27:48", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "FRHC261218P00125000", "bid": 0.05, "bid_size": 14.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.7577, "open_interest": 10.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0034, "vega": 0.0824, "theta": -0.0773, "rho": -0.0168, "theo": 1.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T14:04:28", "percent_change": 0.0, "prev_day_close": 1.57500000298023}, {"option": "FRHC261218C00130000", "bid": 42.8, "bid_size": 1.0, "ask": 46.9, "ask_size": 2.0, "iv": 0.7068, "open_interest": 2.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0057, "vega": 0.0546, "theta": -0.1056, "rho": 0.0304, "theo": 44.8058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.2, "last_trade_time": "2026-11-02T12:21:36", "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "FRHC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.6925, "open_interest": 43.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0041, "vega": 0.0937, "theta": -0.0826, "rho": -0.0199, "theo": 1.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FRHC261218C00135000", "bid": 37.8, "bid_size": 4.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0066, "vega": 0.0693, "theta": -0.1134, "rho": 0.0371, "theo": 39.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "FRHC261218P00135000", "bid": 0.5, "bid_size": 22.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.6545, "open_interest": 6.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.005, "vega": 0.1065, "theta": -0.0882, "rho": -0.0237, "theo": 2.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T14:01:15", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "FRHC261218C00140000", "bid": 33.0, "bid_size": 2.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.5888, "open_interest": 184.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0077, "vega": 0.0876, "theta": -0.1175, "rho": 0.0464, "theo": 35.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-05T12:01:18", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "FRHC261218P00140000", "bid": 0.4, "bid_size": 29.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.5677, "open_interest": 1888.0, "volume": 1.0, "delta": -0.1316, "gamma": 0.006, "vega": 0.1213, "theta": -0.0941, "rho": -0.0284, "theo": 2.515, "change": -0.625, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:24:38", "percent_change": -28.0899, "prev_day_close": 2.22500005364418}, {"option": "FRHC261218C00145000", "bid": 28.4, "bid_size": 3.0, "ask": 32.0, "ask_size": 9.0, "iv": 0.5412, "open_interest": 63.0, "volume": 1.0, "delta": 0.8742, "gamma": 0.0091, "vega": 0.1057, "theta": -0.1213, "rho": 0.0512, "theo": 30.5093, "change": -3.45, "open": 32.3, "high": 32.3, "low": 32.3, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-11-09T09:46:20", "percent_change": -9.65035, "prev_day_close": 35.75}, {"option": "FRHC261218P00145000", "bid": 1.2, "bid_size": 25.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.5552, "open_interest": 31.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0073, "vega": 0.1378, "theta": -0.1002, "rho": -0.0344, "theo": 2.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-11T13:08:55", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FRHC261218C00150000", "bid": 23.9, "bid_size": 2.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.5141, "open_interest": 11.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0107, "vega": 0.1309, "theta": -0.1251, "rho": 0.0602, "theo": 25.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.77, "last_trade_time": "2026-11-03T11:00:38", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FRHC261218P00150000", "bid": 1.9, "bid_size": 27.0, "ask": 5.0, "ask_size": 23.0, "iv": 0.5262, "open_interest": 143.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0089, "vega": 0.156, "theta": -0.1063, "rho": -0.0419, "theo": 3.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-30T09:52:06", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FRHC261218C00155000", "bid": 19.4, "bid_size": 2.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4737, "open_interest": 15.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0126, "vega": 0.156, "theta": -0.1288, "rho": 0.0664, "theo": 21.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-06T14:46:41", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "FRHC261218P00155000", "bid": 2.6, "bid_size": 11.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.496, "open_interest": 129.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0107, "vega": 0.1753, "theta": -0.1119, "rho": -0.0515, "theo": 4.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T15:59:25", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "FRHC261218C00160000", "bid": 15.6, "bid_size": 3.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.4582, "open_interest": 141.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0145, "vega": 0.1788, "theta": -0.1322, "rho": 0.0677, "theo": 17.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-06T09:30:58", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "FRHC261218P00160000", "bid": 3.7, "bid_size": 14.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.468, "open_interest": 60.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0127, "vega": 0.1944, "theta": -0.1166, "rho": -0.0636, "theo": 5.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-28T15:58:53", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FRHC261218C00165000", "bid": 11.9, "bid_size": 6.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.4402, "open_interest": 27.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0164, "vega": 0.2016, "theta": -0.1337, "rho": 0.0695, "theo": 13.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-30T12:53:39", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "FRHC261218P00165000", "bid": 5.3, "bid_size": 15.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.4485, "open_interest": 11.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0145, "vega": 0.2106, "theta": -0.1194, "rho": -0.0784, "theo": 6.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-29T14:58:55", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FRHC261218C00170000", "bid": 8.7, "bid_size": 15.0, "ask": 12.5, "ask_size": 16.0, "iv": 0.4274, "open_interest": 9.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0177, "vega": 0.2167, "theta": -0.1321, "rho": 0.0669, "theo": 10.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-05T12:22:36", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "FRHC261218P00170000", "bid": 7.3, "bid_size": 15.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.3975, "open_interest": 27.0, "volume": 2.0, "delta": -0.4392, "gamma": 0.016, "vega": 0.2207, "theta": -0.1196, "rho": -0.0958, "theo": 8.7127, "change": 1.65, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T15:44:05", "percent_change": 22.449, "prev_day_close": 7.35000014305115}, {"option": "FRHC261218C00175000", "bid": 6.2, "bid_size": 19.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.4109, "open_interest": 61.0, "volume": 0.0, "delta": 0.4794, "gamma": 0.018, "vega": 0.2218, "theta": -0.127, "rho": 0.0615, "theo": 7.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-10-26T14:55:13", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "FRHC261218P00175000", "bid": 9.6, "bid_size": 14.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.4238, "open_interest": 37.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0165, "vega": 0.2216, "theta": -0.1164, "rho": -0.115, "theo": 11.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T15:50:13", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "FRHC261218C00180000", "bid": 4.4, "bid_size": 12.0, "ask": 7.5, "ask_size": 36.0, "iv": 0.413, "open_interest": 161.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0172, "vega": 0.2148, "theta": -0.1191, "rho": 0.0535, "theo": 5.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-06T11:02:01", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "FRHC261218P00180000", "bid": 12.3, "bid_size": 10.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.4018, "open_interest": 83.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.016, "vega": 0.2128, "theta": -0.1102, "rho": -0.1344, "theo": 14.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-11-06T11:01:40", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FRHC261218C00185000", "bid": 2.9, "bid_size": 15.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.4154, "open_interest": 102.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0155, "vega": 0.1993, "theta": -0.1095, "rho": 0.045, "theo": 4.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.96, "last_trade_time": "2026-11-04T15:26:20", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FRHC261218P00185000", "bid": 15.7, "bid_size": 11.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.4036, "open_interest": 21.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0146, "vega": 0.1966, "theta": -0.1018, "rho": -0.1525, "theo": 17.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-29T15:24:29", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "FRHC261218C00190000", "bid": 2.5, "bid_size": 4.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.4325, "open_interest": 195.0, "volume": 20.0, "delta": 0.2523, "gamma": 0.0136, "vega": 0.1797, "theta": -0.0993, "rho": 0.0374, "theo": 3.3038, "change": -1.95, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:15:35", "percent_change": -41.0526, "prev_day_close": 4.75}, {"option": "FRHC261218P00190000", "bid": 19.6, "bid_size": 10.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.404, "open_interest": 29.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0129, "vega": 0.1769, "theta": -0.0925, "rho": -0.1686, "theo": 21.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-06T14:18:11", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "FRHC261218C00195000", "bid": 0.6, "bid_size": 33.0, "ask": 3.9, "ask_size": 50.0, "iv": 0.4107, "open_interest": 70.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0116, "vega": 0.1591, "theta": -0.0894, "rho": 0.0308, "theo": 2.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T12:45:22", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FRHC261218P00195000", "bid": 24.0, "bid_size": 8.0, "ask": 27.4, "ask_size": 2.0, "iv": 0.4096, "open_interest": 1.0, "volume": 0.0, "delta": -0.7814, "gamma": 0.0111, "vega": 0.1567, "theta": -0.0832, "rho": -0.1826, "theo": 26.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-07-06T12:49:44", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "FRHC261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4205, "open_interest": 109.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0098, "vega": 0.1413, "theta": -0.0804, "rho": 0.0258, "theo": 2.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T12:05:39", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "FRHC261218P00200000", "bid": 28.0, "bid_size": 7.0, "ask": 31.7, "ask_size": 3.0, "iv": 0.3949, "open_interest": 59.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0094, "vega": 0.1378, "theta": -0.0744, "rho": -0.1947, "theo": 30.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "FRHC261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.4813, "open_interest": 4.0, "volume": 0.0, "delta": 0.111, "gamma": 0.007, "vega": 0.1075, "theta": -0.0649, "rho": 0.0176, "theo": 1.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "FRHC261218P00210000", "bid": 37.5, "bid_size": 6.0, "ask": 41.3, "ask_size": 2.0, "iv": 0.4375, "open_interest": 22.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.0068, "vega": 0.1058, "theta": -0.0591, "rho": -0.2151, "theo": 39.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "FRHC261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 25.0, "iv": 0.5374, "open_interest": 44.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.005, "vega": 0.0833, "theta": -0.0529, "rho": 0.0126, "theo": 0.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T14:04:28", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "FRHC261218P00220000", "bid": 47.0, "bid_size": 4.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.4451, "open_interest": 1.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0049, "vega": 0.0819, "theta": -0.0467, "rho": -0.232, "theo": 49.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-06-29T09:36:53", "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "FRHC261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.6093, "open_interest": 4.0, "volume": 1.0, "delta": 0.057, "gamma": 0.0037, "vega": 0.0652, "theta": -0.0436, "rho": 0.0092, "theo": 0.6759, "change": -0.95, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:52:50", "percent_change": -76.0, "prev_day_close": 1.25}, {"option": "FRHC261218P00230000", "bid": 57.0, "bid_size": 6.0, "ask": 60.6, "ask_size": 2.0, "iv": 0.4968, "open_interest": 1.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0036, "vega": 0.0643, "theta": -0.0368, "rho": -0.2469, "theo": 59.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-06-29T09:36:52", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "FRHC261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.6738, "open_interest": 2.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0028, "vega": 0.0518, "theta": -0.0363, "rho": 0.007, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FRHC261218P00240000", "bid": 67.0, "bid_size": 2.0, "ask": 70.5, "ask_size": 2.0, "iv": 0.5535, "open_interest": 1.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0027, "vega": 0.0512, "theta": -0.0288, "rho": -0.2606, "theo": 68.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-07-07T15:40:35", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "FRHC261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.7278, "open_interest": 2.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0022, "vega": 0.0424, "theta": -0.0305, "rho": 0.0055, "theo": 0.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FRHC261218P00250000", "bid": 76.7, "bid_size": 2.0, "ask": 80.8, "ask_size": 11.0, "iv": 0.6179, "open_interest": 1.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0021, "vega": 0.0414, "theta": -0.0222, "rho": -0.2735, "theo": 78.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.1, "last_trade_time": "2026-07-08T10:33:18", "percent_change": 0.0, "prev_day_close": 73.1000022888184}, {"option": "FRHC270319C00080000", "bid": 92.6, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 94.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T11:17:35", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "FRHC270319P00080000", "bid": 0.2, "bid_size": 1.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.8476, "open_interest": 81.0, "volume": 10.0, "delta": -0.0309, "gamma": 0.0009, "vega": 0.0721, "theta": -0.0202, "rho": -0.023, "theo": 1.098, "change": -0.15, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:41:12", "percent_change": -11.1111, "prev_day_close": 1.35000002384186}, {"option": "FRHC270319C00085000", "bid": 87.6, "bid_size": 5.0, "ask": 91.5, "ask_size": 5.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 89.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "FRHC270319P00085000", "bid": 0.1, "bid_size": 18.0, "ask": 2.95, "ask_size": 21.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.001, "vega": 0.0822, "theta": -0.0219, "rho": -0.0269, "theo": 1.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FRHC270319C00090000", "bid": 83.0, "bid_size": 1.0, "ask": 86.7, "ask_size": 2.0, "iv": 0.9368, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 84.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "FRHC270319P00090000", "bid": 0.05, "bid_size": 5.0, "ask": 2.85, "ask_size": 7.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0013, "vega": 0.0935, "theta": -0.0238, "rho": -0.0314, "theo": 1.4282, "change": 0.0, "open": 0.0, "high": 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": "FRHC270319C00095000", "bid": 77.7, "bid_size": 1.0, "ask": 81.7, "ask_size": 2.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 79.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "FRHC270319P00095000", "bid": 0.25, "bid_size": 8.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.6608, "open_interest": 4.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0015, "vega": 0.1064, "theta": -0.0258, "rho": -0.0368, "theo": 1.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T15:46:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FRHC270319C00100000", "bid": 72.7, "bid_size": 1.0, "ask": 76.7, "ask_size": 3.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 74.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "FRHC270319P00100000", "bid": 1.0, "bid_size": 8.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.6523, "open_interest": 2.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0018, "vega": 0.1207, "theta": -0.0281, "rho": -0.0432, "theo": 1.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T10:18:24", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FRHC270319C00105000", "bid": 67.5, "bid_size": 1.0, "ask": 71.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 69.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "FRHC270319P00105000", "bid": 0.6, "bid_size": 6.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0021, "vega": 0.1369, "theta": -0.0305, "rho": -0.0507, "theo": 2.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FRHC270319C00110000", "bid": 63.0, "bid_size": 1.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 64.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "FRHC270319P00110000", "bid": 0.85, "bid_size": 9.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.5564, "open_interest": 14.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0025, "vega": 0.1548, "theta": -0.033, "rho": -0.0596, "theo": 2.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:10:10", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "FRHC270319C00115000", "bid": 57.8, "bid_size": 1.0, "ask": 61.7, "ask_size": 2.0, "iv": 0.6356, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 59.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-10-13T15:59:59", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "FRHC270319P00115000", "bid": 1.3, "bid_size": 5.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.5163, "open_interest": 1.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0029, "vega": 0.1746, "theta": -0.0357, "rho": -0.0701, "theo": 2.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "FRHC270319C00120000", "bid": 52.9, "bid_size": 1.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.5944, "open_interest": 1.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 54.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-07-16T10:04:18", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "FRHC270319P00120000", "bid": 1.95, "bid_size": 6.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5146, "open_interest": 1.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0034, "vega": 0.1963, "theta": -0.0386, "rho": -0.0827, "theo": 3.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FRHC270319C00125000", "bid": 48.1, "bid_size": 1.0, "ask": 51.6, "ask_size": 3.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0044, "vega": 0.0, "theta": -0.0754, "rho": 0.0, "theo": 49.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.8, "last_trade_time": "2026-09-23T12:59:02", "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "FRHC270319P00125000", "bid": 2.15, "bid_size": 6.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.4883, "open_interest": 1.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.004, "vega": 0.2194, "theta": -0.0415, "rho": -0.0972, "theo": 4.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FRHC270319C00130000", "bid": 43.3, "bid_size": 1.0, "ask": 46.8, "ask_size": 7.0, "iv": 0.5313, "open_interest": 10.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0076, "vega": 0.0639, "theta": -0.0811, "rho": 0.0399, "theo": 44.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-05T12:22:44", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "FRHC270319P00130000", "bid": 2.95, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.4719, "open_interest": 2.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0046, "vega": 0.2441, "theta": -0.0445, "rho": -0.1146, "theo": 4.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-07T09:30:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FRHC270319C00135000", "bid": 38.5, "bid_size": 2.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.4967, "open_interest": 28.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0097, "vega": 0.123, "theta": -0.088, "rho": 0.0761, "theo": 39.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.9, "last_trade_time": "2026-11-06T11:09:09", "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "FRHC270319P00135000", "bid": 4.0, "bid_size": 11.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.4559, "open_interest": 16.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0053, "vega": 0.2696, "theta": -0.0474, "rho": -0.1347, "theo": 5.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-24T10:20:48", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FRHC270319C00140000", "bid": 33.6, "bid_size": 1.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.4508, "open_interest": 51.0, "volume": 1.0, "delta": 0.8768, "gamma": 0.0104, "vega": 0.1757, "theta": -0.0845, "rho": 0.1002, "theo": 35.2894, "change": -3.2, "open": 37.4, "high": 37.4, "low": 37.4, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-09T09:46:20", "percent_change": -7.88177, "prev_day_close": 40.6000003814697}, {"option": "FRHC270319P00140000", "bid": 5.1, "bid_size": 9.0, "ask": 8.1, "ask_size": 12.0, "iv": 0.4466, "open_interest": 33.0, "volume": 0.0, "delta": -0.2144, "gamma": 0.006, "vega": 0.295, "theta": -0.0502, "rho": -0.1579, "theo": 6.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T10:45:45", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FRHC270319C00145000", "bid": 29.4, "bid_size": 1.0, "ask": 32.5, "ask_size": 8.0, "iv": 0.4482, "open_interest": 56.0, "volume": 7.0, "delta": 0.8251, "gamma": 0.0109, "vega": 0.2242, "theta": -0.0806, "rho": 0.1281, "theo": 30.989, "change": -6.05, "open": 32.0, "high": 32.0, "low": 30.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-11-09T14:40:49", "percent_change": -16.7822, "prev_day_close": 36.0500011444092}, {"option": "FRHC270319P00145000", "bid": 6.4, "bid_size": 9.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.433, "open_interest": 51.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0067, "vega": 0.3196, "theta": -0.0527, "rho": -0.1846, "theo": 7.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-05T10:22:29", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FRHC270319C00150000", "bid": 25.5, "bid_size": 2.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.4258, "open_interest": 220.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0113, "vega": 0.2714, "theta": -0.0819, "rho": 0.146, "theo": 26.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.1, "last_trade_time": "2026-10-15T15:18:22", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "FRHC270319P00150000", "bid": 8.0, "bid_size": 9.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.424, "open_interest": 194.0, "volume": 0.0, "delta": -0.289, "gamma": 0.0074, "vega": 0.3419, "theta": -0.0548, "rho": -0.2147, "theo": 9.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-15T15:37:42", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FRHC270319C00155000", "bid": 21.7, "bid_size": 3.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.4172, "open_interest": 3.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0116, "vega": 0.3083, "theta": -0.0809, "rho": 0.1577, "theo": 23.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-10-20T12:31:04", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "FRHC270319P00155000", "bid": 9.8, "bid_size": 5.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.4165, "open_interest": 3.0, "volume": 0.0, "delta": -0.3314, "gamma": 0.008, "vega": 0.3607, "theta": -0.0564, "rho": -0.2476, "theo": 11.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-20T12:28:00", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FRHC270319C00160000", "bid": 18.2, "bid_size": 5.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.4042, "open_interest": 120.0, "volume": 0.0, "delta": 0.6501, "gamma": 0.0118, "vega": 0.3434, "theta": -0.0788, "rho": 0.1683, "theo": 19.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.7, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "FRHC270319P00160000", "bid": 11.8, "bid_size": 11.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.4083, "open_interest": 50.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0085, "vega": 0.3747, "theta": -0.0572, "rho": -0.2834, "theo": 13.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T10:33:33", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FRHC270319C00165000", "bid": 15.3, "bid_size": 4.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.3987, "open_interest": 90.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0118, "vega": 0.3676, "theta": -0.0766, "rho": 0.1706, "theo": 16.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "FRHC270319P00165000", "bid": 14.2, "bid_size": 9.0, "ask": 17.2, "ask_size": 6.0, "iv": 0.4019, "open_interest": 20.0, "volume": 12.0, "delta": -0.4231, "gamma": 0.0088, "vega": 0.383, "theta": -0.0573, "rho": -0.3212, "theo": 15.6275, "change": 1.5, "open": 19.0, "high": 19.0, "low": 15.5, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T15:41:58", "percent_change": 10.7143, "prev_day_close": 14.0}, {"option": "FRHC270319C00170000", "bid": 12.6, "bid_size": 10.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.3943, "open_interest": 125.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.0116, "vega": 0.38, "theta": -0.074, "rho": 0.1672, "theo": 14.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T12:26:45", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FRHC270319P00170000", "bid": 16.9, "bid_size": 7.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.4035, "open_interest": 10.0, "volume": 0.0, "delta": -0.4702, "gamma": 0.009, "vega": 0.3853, "theta": -0.0566, "rho": -0.3601, "theo": 18.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:54:22", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FRHC270319C00175000", "bid": 10.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.3848, "open_interest": 352.0, "volume": 45.0, "delta": 0.4701, "gamma": 0.0112, "vega": 0.385, "theta": -0.0708, "rho": 0.1617, "theo": 12.0736, "change": -3.05, "open": 13.0, "high": 13.0, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T10:26:27", "percent_change": -20.9622, "prev_day_close": 14.5500001907349}, {"option": "FRHC270319P00175000", "bid": 19.8, "bid_size": 7.0, "ask": 23.2, "ask_size": 6.0, "iv": 0.3991, "open_interest": 2.0, "volume": 1.0, "delta": -0.5163, "gamma": 0.0089, "vega": 0.3814, "theta": -0.0551, "rho": -0.3998, "theo": 21.2236, "change": 8.1, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T12:09:51", "percent_change": 42.8571, "prev_day_close": 18.8999996185303}, {"option": "FRHC270319C00180000", "bid": 8.4, "bid_size": 8.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3781, "open_interest": 178.0, "volume": 1.0, "delta": 0.4155, "gamma": 0.0107, "vega": 0.3812, "theta": -0.0671, "rho": 0.1524, "theo": 10.15, "change": -2.75, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T11:12:51", "percent_change": -22.449, "prev_day_close": 12.25}, {"option": "FRHC270319P00180000", "bid": 22.9, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0088, "vega": 0.3722, "theta": -0.053, "rho": -0.4392, "theo": 24.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "FRHC270319C00185000", "bid": 6.6, "bid_size": 8.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.3778, "open_interest": 106.0, "volume": 4.0, "delta": 0.3653, "gamma": 0.0101, "vega": 0.3701, "theta": -0.0632, "rho": 0.1406, "theo": 8.5209, "change": -2.05, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T11:12:51", "percent_change": -20.398, "prev_day_close": 10.0500001907349}, {"option": "FRHC270319P00185000", "bid": 26.1, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0084, "vega": 0.3585, "theta": -0.0503, "rho": -0.4776, "theo": 27.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "FRHC270319C00190000", "bid": 5.3, "bid_size": 11.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.3794, "open_interest": 20.0, "volume": 0.0, "delta": 0.3198, "gamma": 0.0094, "vega": 0.3566, "theta": -0.0591, "rho": 0.1295, "theo": 7.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-20T12:29:29", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "FRHC270319P00190000", "bid": 29.7, "bid_size": 1.0, "ask": 33.7, "ask_size": 2.0, "iv": 0.3917, "open_interest": 16.0, "volume": 0.0, "delta": -0.64, "gamma": 0.008, "vega": 0.3412, "theta": -0.0473, "rho": -0.5149, "theo": 31.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-10-07T15:35:24", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "FRHC270319C00195000", "bid": 3.7, "bid_size": 8.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.3718, "open_interest": 4.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0087, "vega": 0.3352, "theta": -0.0549, "rho": 0.1167, "theo": 6.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-11-03T11:00:38", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FRHC270319P00195000", "bid": 33.5, "bid_size": 3.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.3868, "open_interest": 88.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0075, "vega": 0.3217, "theta": -0.0439, "rho": -0.5505, "theo": 35.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-10-07T14:59:20", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "FRHC270319C00200000", "bid": 2.7, "bid_size": 8.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.37, "open_interest": 198.0, "volume": 0.0, "delta": 0.244, "gamma": 0.008, "vega": 0.315, "theta": -0.0509, "rho": 0.1053, "theo": 5.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T15:50:11", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FRHC270319P00200000", "bid": 37.5, "bid_size": 2.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.3878, "open_interest": 4.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.007, "vega": 0.3008, "theta": -0.0404, "rho": -0.5843, "theo": 39.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.6, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "FRHC270319C00210000", "bid": 1.35, "bid_size": 10.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.3734, "open_interest": 103.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0066, "vega": 0.2712, "theta": -0.0432, "rho": 0.0842, "theo": 3.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T12:02:40", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FRHC270319P00210000", "bid": 46.0, "bid_size": 2.0, "ask": 49.7, "ask_size": 1.0, "iv": 0.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0059, "vega": 0.2583, "theta": -0.0333, "rho": -0.6471, "theo": 48.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "FRHC270319C00220000", "bid": 0.5, "bid_size": 9.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0054, "vega": 0.2286, "theta": -0.0364, "rho": 0.0663, "theo": 2.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "FRHC270319P00220000", "bid": 55.0, "bid_size": 2.0, "ask": 58.4, "ask_size": 1.0, "iv": 0.3881, "open_interest": 4.0, "volume": 0.0, "delta": -0.7961, "gamma": 0.0049, "vega": 0.2181, "theta": -0.0266, "rho": -0.7037, "theo": 57.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.0, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "FRHC270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.3858, "open_interest": 100.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0044, "vega": 0.1906, "theta": -0.0304, "rho": 0.0517, "theo": 1.9532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T12:48:36", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "FRHC270319P00230000", "bid": 64.5, "bid_size": 1.0, "ask": 67.6, "ask_size": 1.0, "iv": 0.4015, "open_interest": 11.0, "volume": 0.0, "delta": -0.8259, "gamma": 0.004, "vega": 0.1823, "theta": -0.0204, "rho": -0.7552, "theo": 66.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "FRHC270319C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0035, "vega": 0.1597, "theta": -0.0254, "rho": 0.0408, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T15:55:09", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "FRHC270319P00240000", "bid": 73.7, "bid_size": 2.0, "ask": 77.0, "ask_size": 1.0, "iv": 0.4015, "open_interest": 5.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0033, "vega": 0.1517, "theta": -0.0148, "rho": -0.8029, "theo": 75.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "FRHC270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.4416, "open_interest": 124.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0028, "vega": 0.1312, "theta": -0.0213, "rho": 0.0322, "theo": 1.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FRHC270319P00250000", "bid": 83.3, "bid_size": 3.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.4142, "open_interest": 16.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0027, "vega": 0.1262, "theta": -0.01, "rho": -0.8476, "theo": 85.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.6, "last_trade_time": "2026-10-14T15:08:25", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "FRHC270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.4669, "open_interest": 8.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0023, "vega": 0.1085, "theta": -0.0178, "rho": 0.0255, "theo": 0.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T12:23:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FRHC270319P00260000", "bid": 93.0, "bid_size": 2.0, "ask": 96.3, "ask_size": 1.0, "iv": 0.4307, "open_interest": 0.0, "volume": 0.0, "delta": -0.8786, "gamma": 0.0022, "vega": 0.105, "theta": -0.0057, "rho": -0.89, "theo": 94.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "FRHC270617C00095000", "bid": 77.6, "bid_size": 1.0, "ask": 81.7, "ask_size": 3.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1353, "rho": 0.0, "theo": 79.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "FRHC270617P00095000", "bid": 1.2, "bid_size": 3.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.5314, "open_interest": 3.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0018, "vega": 0.1886, "theta": -0.0235, "rho": -0.0997, "theo": 3.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FRHC270617C00100000", "bid": 73.0, "bid_size": 1.0, "ask": 76.7, "ask_size": 2.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1353, "rho": 0.0, "theo": 74.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "FRHC270617P00100000", "bid": 0.8, "bid_size": 4.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0021, "vega": 0.2107, "theta": -0.0253, "rho": -0.1157, "theo": 3.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "FRHC270617C00105000", "bid": 68.0, "bid_size": 1.0, "ask": 71.7, "ask_size": 2.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1353, "rho": 0.0, "theo": 69.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "FRHC270617P00105000", "bid": 1.5, "bid_size": 5.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0024, "vega": 0.2342, "theta": -0.027, "rho": -0.134, "theo": 4.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "FRHC270617C00110000", "bid": 63.0, "bid_size": 1.0, "ask": 66.7, "ask_size": 2.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1353, "rho": 0.0, "theo": 64.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "FRHC270617P00110000", "bid": 2.3, "bid_size": 4.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0027, "vega": 0.2592, "theta": -0.0289, "rho": -0.155, "theo": 4.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "FRHC270617C00115000", "bid": 57.9, "bid_size": 1.0, "ask": 61.7, "ask_size": 3.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.1353, "rho": 0.0, "theo": 59.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "FRHC270617P00115000", "bid": 3.2, "bid_size": 5.0, "ask": 6.7, "ask_size": 6.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0031, "vega": 0.2853, "theta": -0.0307, "rho": -0.179, "theo": 5.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FRHC270617C00120000", "bid": 52.9, "bid_size": 1.0, "ask": 56.7, "ask_size": 2.0, "iv": 0.5378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0021, "vega": 0.0, "theta": -0.1273, "rho": 0.0, "theo": 54.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "FRHC270617P00120000", "bid": 4.2, "bid_size": 7.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.4555, "open_interest": 350.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0035, "vega": 0.3121, "theta": -0.0325, "rho": -0.2062, "theo": 6.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-10-21T10:18:09", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FRHC270617C00125000", "bid": 47.8, "bid_size": 5.0, "ask": 51.6, "ask_size": 8.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0058, "vega": 0.0057, "theta": -0.0941, "rho": 0.0, "theo": 49.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "FRHC270617P00125000", "bid": 5.4, "bid_size": 7.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.004, "vega": 0.3392, "theta": -0.0342, "rho": -0.237, "theo": 7.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "FRHC270617C00130000", "bid": 43.3, "bid_size": 4.0, "ask": 46.9, "ask_size": 10.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0091, "vega": 0.1014, "theta": -0.0793, "rho": 0.0643, "theo": 44.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "FRHC270617P00130000", "bid": 6.7, "bid_size": 7.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4385, "open_interest": 525.0, "volume": 1.0, "delta": -0.2054, "gamma": 0.0044, "vega": 0.3657, "theta": -0.0357, "rho": -0.2712, "theo": 8.8294, "change": 2.55, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:36:44", "percent_change": 34.2282, "prev_day_close": 7.45000004768372}, {"option": "FRHC270617C00135000", "bid": 38.5, "bid_size": 1.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0108, "vega": 0.1957, "theta": -0.0673, "rho": 0.1283, "theo": 40.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "FRHC270617P00135000", "bid": 8.2, "bid_size": 6.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.2333, "gamma": 0.0048, "vega": 0.391, "theta": -0.037, "rho": -0.3092, "theo": 10.1997, "change": 0.0, "open": 0.0, "high": 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": "FRHC270617C00140000", "bid": 34.1, "bid_size": 1.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0104, "vega": 0.2492, "theta": -0.0714, "rho": 0.1515, "theo": 35.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "FRHC270617P00140000", "bid": 9.9, "bid_size": 4.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0052, "vega": 0.4143, "theta": -0.0381, "rho": -0.3508, "theo": 11.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "FRHC270617C00145000", "bid": 30.2, "bid_size": 2.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0102, "vega": 0.318, "theta": -0.0715, "rho": 0.1931, "theo": 31.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "FRHC270617P00145000", "bid": 11.9, "bid_size": 4.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0056, "vega": 0.4347, "theta": -0.0389, "rho": -0.3957, "theo": 13.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "FRHC270617C00150000", "bid": 26.4, "bid_size": 5.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0104, "vega": 0.3612, "theta": -0.0688, "rho": 0.2077, "theo": 28.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "FRHC270617P00150000", "bid": 14.1, "bid_size": 4.0, "ask": 17.3, "ask_size": 4.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0059, "vega": 0.4514, "theta": -0.0393, "rho": -0.444, "theo": 15.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FRHC270617C00155000", "bid": 23.3, "bid_size": 2.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0104, "vega": 0.4094, "theta": -0.0664, "rho": 0.2311, "theo": 24.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "FRHC270617P00155000", "bid": 16.6, "bid_size": 2.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0062, "vega": 0.4639, "theta": -0.0393, "rho": -0.4944, "theo": 17.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FRHC270617C00160000", "bid": 20.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0102, "vega": 0.4364, "theta": -0.0641, "rho": 0.2346, "theo": 21.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "FRHC270617P00160000", "bid": 19.2, "bid_size": 1.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0064, "vega": 0.4717, "theta": -0.0389, "rho": -0.5474, "theo": 20.2164, "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": 18.6000003814697}, {"option": "FRHC270617C00165000", "bid": 17.3, "bid_size": 6.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.5642, "gamma": 0.01, "vega": 0.4629, "theta": -0.0618, "rho": 0.2432, "theo": 18.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "FRHC270617P00165000", "bid": 22.0, "bid_size": 1.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0065, "vega": 0.4747, "theta": -0.0381, "rho": -0.6014, "theo": 22.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "FRHC270617C00170000", "bid": 14.9, "bid_size": 6.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.3924, "open_interest": 1.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.0097, "vega": 0.4731, "theta": -0.0589, "rho": 0.2392, "theo": 16.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "FRHC270617P00170000", "bid": 25.0, "bid_size": 1.0, "ask": 28.2, "ask_size": 1.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.4703, "gamma": 0.0065, "vega": 0.4728, "theta": -0.0369, "rho": -0.6567, "theo": 25.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "FRHC270617C00175000", "bid": 12.7, "bid_size": 7.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0093, "vega": 0.4795, "theta": -0.0561, "rho": 0.2353, "theo": 14.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "FRHC270617P00175000", "bid": 28.1, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0065, "vega": 0.4666, "theta": -0.0353, "rho": -0.7118, "theo": 28.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "FRHC270617C00180000", "bid": 11.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3891, "open_interest": 12.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0089, "vega": 0.4778, "theta": -0.0531, "rho": 0.2266, "theo": 12.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "FRHC270617P00180000", "bid": 31.4, "bid_size": 1.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.537, "gamma": 0.0064, "vega": 0.4563, "theta": -0.0334, "rho": -0.7669, "theo": 32.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "FRHC270617C00185000", "bid": 9.2, "bid_size": 6.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": 0.3764, "gamma": 0.0084, "vega": 0.4678, "theta": -0.0501, "rho": 0.2153, "theo": 10.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FRHC270617P00185000", "bid": 34.8, "bid_size": 1.0, "ask": 38.1, "ask_size": 1.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0062, "vega": 0.4427, "theta": -0.0313, "rho": -0.8211, "theo": 35.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "FRHC270617C00190000", "bid": 7.5, "bid_size": 8.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0079, "vega": 0.4577, "theta": -0.0471, "rho": 0.2037, "theo": 9.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FRHC270617P00190000", "bid": 38.4, "bid_size": 1.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.006, "vega": 0.4263, "theta": -0.0289, "rho": -0.8744, "theo": 39.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "FRHC270617C00195000", "bid": 6.4, "bid_size": 6.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0074, "vega": 0.4368, "theta": -0.0441, "rho": 0.1888, "theo": 8.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "FRHC270617P00195000", "bid": 42.1, "bid_size": 1.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0057, "vega": 0.408, "theta": -0.0264, "rho": -0.9262, "theo": 43.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "FRHC270617C00200000", "bid": 5.2, "bid_size": 1.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.3973, "open_interest": 122.0, "volume": 4.0, "delta": 0.2706, "gamma": 0.007, "vega": 0.4209, "theta": -0.0412, "rho": 0.1759, "theo": 7.0386, "change": -2.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T13:43:43", "percent_change": -25.5556, "prev_day_close": 8.99999976158142}, {"option": "FRHC270617P00200000", "bid": 46.0, "bid_size": 1.0, "ask": 49.1, "ask_size": 1.0, "iv": 0.3919, "open_interest": 3.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0054, "vega": 0.388, "theta": -0.0238, "rho": -0.9768, "theo": 47.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-11-02T10:50:04", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "FRHC270617C00210000", "bid": 3.5, "bid_size": 8.0, "ask": 6.9, "ask_size": 11.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": 0.216, "gamma": 0.006, "vega": 0.3753, "theta": -0.0357, "rho": 0.148, "theo": 5.3293, "change": 0.0, "open": 0.0, "high": 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": "FRHC270617P00210000", "bid": 54.1, "bid_size": 1.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.3905, "open_interest": 2.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0048, "vega": 0.3461, "theta": -0.0184, "rho": -1.073, "theo": 55.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "FRHC270617C00220000", "bid": 2.0, "bid_size": 13.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.377, "open_interest": 100.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0051, "vega": 0.3298, "theta": -0.0308, "rho": 0.1227, "theo": 4.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T13:25:29", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FRHC270617P00220000", "bid": 62.7, "bid_size": 1.0, "ask": 65.6, "ask_size": 2.0, "iv": 0.3874, "open_interest": 8.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0042, "vega": 0.3044, "theta": -0.0129, "rho": -1.1631, "theo": 64.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.8, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 59.9500007629394}, {"option": "FRHC270617C00230000", "bid": 0.95, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0043, "vega": 0.2855, "theta": -0.0264, "rho": 0.1014, "theo": 3.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "FRHC270617P00230000", "bid": 71.5, "bid_size": 2.0, "ask": 74.3, "ask_size": 3.0, "iv": 0.3847, "open_interest": 9.0, "volume": 5.0, "delta": -0.7566, "gamma": 0.0036, "vega": 0.2651, "theta": -0.0077, "rho": -1.2475, "theo": 73.0147, "change": 1.45, "open": 69.9, "high": 69.9, "low": 69.9, "tick": "no_change", "last_trade_price": 69.9, "last_trade_time": "2026-11-09T09:36:30", "percent_change": 2.11833, "prev_day_close": 68.4500007629394}, {"option": "FRHC270617C00240000", "bid": 0.2, "bid_size": 11.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3701, "open_interest": 50.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0036, "vega": 0.2476, "theta": -0.0225, "rho": 0.0838, "theo": 2.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-19T13:32:51", "percent_change": 0.0, "prev_day_close": 2.59999999403954}, {"option": "FRHC270617P00240000", "bid": 80.6, "bid_size": 2.0, "ask": 83.5, "ask_size": 2.0, "iv": 0.3896, "open_interest": 11.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0031, "vega": 0.229, "theta": -0.0027, "rho": -1.3272, "theo": 82.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-27T15:21:18", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "FRHC270617C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.003, "vega": 0.2127, "theta": -0.0192, "rho": 0.0694, "theo": 1.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "FRHC270617P00250000", "bid": 89.8, "bid_size": 1.0, "ask": 92.4, "ask_size": 1.0, "iv": 0.3819, "open_interest": 14.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0027, "vega": 0.1968, "theta": 0.0, "rho": -1.403, "theo": 91.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-11-03T11:28:13", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "FRHC270617C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 18.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0026, "vega": 0.1807, "theta": -0.0164, "rho": 0.0564, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 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": "FRHC270617P00260000", "bid": 99.2, "bid_size": 1.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.3792, "open_interest": 21.0, "volume": 14.0, "delta": -0.8132, "gamma": 0.0022, "vega": 0.169, "theta": 0.0, "rho": -1.4752, "theo": 100.7034, "change": 1.15, "open": 97.0, "high": 97.0, "low": 97.0, "tick": "no_change", "last_trade_price": 97.0, "last_trade_time": "2026-11-09T09:36:30", "percent_change": 1.19979, "prev_day_close": 95.8499984741211}, {"option": "FRHC270617C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0021, "vega": 0.1567, "theta": -0.014, "rho": 0.0464, "theo": 1.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FRHC270617P00270000", "bid": 108.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 0.371, "open_interest": 2.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0019, "vega": 0.1446, "theta": 0.0, "rho": -1.5449, "theo": 110.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.3, "last_trade_time": "2026-11-03T10:28:04", "percent_change": 0.0, "prev_day_close": 104.900001525879}], "symbol": "FRHC", "security_type": "stock", "exchange_id": 2, "current_price": 174.6, "price_change": -4.25, "price_change_percent": -2.3763, "bid": 168.46, "ask": 179.84, "bid_size": 600, "ask_size": 100, "open": 177.42, "high": 180.82, "low": 164.0, "close": 174.6, "prev_day_close": 178.85, "volume": 162806, "iv30": 41.794, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415004454, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "FRHC"}