{"timestamp": "2026-11-10 02:24:47", "data": {"options": [{"option": "FRO261120C00019200", "bid": 24.2, "bid_size": 7.0, "ask": 26.3, "ask_size": 13.0, "iv": 2.556, "open_interest": 17.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0068, "theo": 25.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.37, "last_trade_time": "2026-09-25T14:30:46", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "FRO261120P00019200", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9931, "open_interest": 60.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:56:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRO261120C00022200", "bid": 20.9, "bid_size": 154.0, "ask": 23.7, "ask_size": 11.0, "iv": 2.262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0012, "rho": 0.0078, "theo": 22.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "FRO261120P00022200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 94.0, "iv": 2.4318, "open_interest": 47.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FRO261120C00023200", "bid": 20.2, "bid_size": 8.0, "ask": 22.7, "ask_size": 12.0, "iv": 2.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0019, "rho": 0.0082, "theo": 21.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "FRO261120P00023200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 93.0, "iv": 2.2964, "open_interest": 37.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0043, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FRO261120C00024200", "bid": 18.3, "bid_size": 157.0, "ask": 21.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0026, "rho": 0.0085, "theo": 20.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-22T14:52:16", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "FRO261120P00024200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 13.0, "iv": 2.1666, "open_interest": 736.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0011, "vega": 0.0009, "theta": -0.005, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T11:27:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120C00025000", "bid": 18.0, "bid_size": 144.0, "ask": 20.9, "ask_size": 11.0, "iv": 1.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0033, "rho": 0.0088, "theo": 19.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.92, "last_trade_time": "2026-09-17T15:56:43", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FRO261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0055, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-26T13:13:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRO261120C00025200", "bid": 17.9, "bid_size": 159.0, "ask": 20.7, "ask_size": 11.0, "iv": 1.8856, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0035, "rho": 0.0089, "theo": 19.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "FRO261120P00025200", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 188.0, "iv": 2.0418, "open_interest": 97.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0057, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120C00026200", "bid": 17.0, "bid_size": 22.0, "ask": 19.7, "ask_size": 11.0, "iv": 1.8567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0045, "rho": 0.0092, "theo": 18.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "FRO261120P00026200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 102.0, "iv": 1.958, "open_interest": 40.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0018, "vega": 0.0013, "theta": -0.0066, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120C00027200", "bid": 16.5, "bid_size": 12.0, "ask": 18.7, "ask_size": 13.0, "iv": 2.0578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0056, "rho": 0.0095, "theo": 17.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "FRO261120P00027200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 350.0, "iv": 1.8401, "open_interest": 24.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0022, "vega": 0.0016, "theta": -0.0076, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120C00028200", "bid": 15.5, "bid_size": 13.0, "ask": 17.8, "ask_size": 21.0, "iv": 1.9822, "open_interest": 4.0, "volume": 4.0, "delta": 0.9907, "gamma": 0.0028, "vega": 0.0019, "theta": -0.007, "rho": 0.0099, "theo": 16.1484, "change": 0.16, "open": 17.71, "high": 17.71, "low": 17.71, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-11-09T10:05:56", "percent_change": 0.91168, "prev_day_close": 17.5500001907349}, {"option": "FRO261120P00028200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1377.0, "iv": 1.7261, "open_interest": 3351.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0089, "rho": -0.0001, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120C00029200", "bid": 14.3, "bid_size": 13.0, "ask": 16.8, "ask_size": 14.0, "iv": 1.7596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0086, "rho": 0.0102, "theo": 15.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "FRO261120P00029200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1265.0, "iv": 1.6155, "open_interest": 505.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0104, "rho": -0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:35:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FRO261120C00030000", "bid": 13.4, "bid_size": 6.0, "ask": 16.0, "ask_size": 11.0, "iv": 1.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0043, "vega": 0.0027, "theta": -0.0101, "rho": 0.0104, "theo": 14.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-09-17T15:07:13", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "FRO261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 83.0, "iv": 1.3209, "open_interest": 23.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0043, "vega": 0.0027, "theta": -0.0118, "rho": -0.0002, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T11:06:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FRO261120C00030200", "bid": 13.0, "bid_size": 138.0, "ask": 15.8, "ask_size": 12.0, "iv": 1.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0045, "vega": 0.0028, "theta": -0.0106, "rho": 0.0105, "theo": 14.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "FRO261120P00030200", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 441.0, "iv": 1.3019, "open_interest": 3194.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0045, "vega": 0.0028, "theta": -0.0122, "rho": -0.0002, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FRO261120C00031200", "bid": 11.9, "bid_size": 240.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.9049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0058, "vega": 0.0035, "theta": -0.0129, "rho": 0.0108, "theo": 13.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-11-02T13:22:05", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "FRO261120P00031200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 1.4305, "open_interest": 22.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0058, "vega": 0.0035, "theta": -0.0144, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-02T15:35:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FRO261120C00032200", "bid": 10.8, "bid_size": 278.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0074, "vega": 0.0042, "theta": -0.0156, "rho": 0.0111, "theo": 12.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-10-30T15:54:08", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "FRO261120P00032200", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 192.0, "iv": 1.1528, "open_interest": 1582.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0074, "vega": 0.0043, "theta": -0.0171, "rho": -0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FRO261120C00033200", "bid": 10.0, "bid_size": 219.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0096, "vega": 0.0052, "theta": -0.019, "rho": 0.0113, "theo": 11.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FRO261120P00033200", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 0.761, "open_interest": 530.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0096, "vega": 0.0052, "theta": -0.0203, "rho": -0.0005, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:22:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FRO261120C00034200", "bid": 8.8, "bid_size": 363.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0123, "vega": 0.0065, "theta": -0.0231, "rho": 0.0115, "theo": 10.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T10:08:10", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FRO261120P00034200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 249.0, "iv": 1.1263, "open_interest": 765.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0123, "vega": 0.0065, "theta": -0.0243, "rho": -0.0006, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T09:34:40", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "FRO261120C00035000", "bid": 8.9, "bid_size": 21.0, "ask": 10.9, "ask_size": 14.0, "iv": 1.2324, "open_interest": 1.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0151, "vega": 0.0077, "theta": -0.0269, "rho": 0.0116, "theo": 9.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-06T15:26:52", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FRO261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 30.0, "iv": 1.048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0151, "vega": 0.0077, "theta": -0.028, "rho": -0.0007, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:43:40", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FRO261120C00035200", "bid": 8.7, "bid_size": 24.0, "ask": 10.4, "ask_size": 31.0, "iv": 1.1039, "open_interest": 18.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0159, "vega": 0.008, "theta": -0.028, "rho": 0.0117, "theo": 9.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-02T13:38:11", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FRO261120P00035200", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 369.0, "iv": 1.0071, "open_interest": 69.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0159, "vega": 0.008, "theta": -0.0291, "rho": -0.0008, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T14:53:06", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FRO261120C00036200", "bid": 7.1, "bid_size": 135.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7892, "open_interest": 17.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0205, "vega": 0.0099, "theta": -0.0338, "rho": 0.0118, "theo": 8.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-28T10:03:47", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FRO261120P00036200", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 341.0, "iv": 0.7973, "open_interest": 76.0, "volume": 1.0, "delta": -0.0659, "gamma": 0.0205, "vega": 0.0099, "theta": -0.0348, "rho": -0.001, "theo": 0.1855, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:40:28", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "FRO261120C00037200", "bid": 6.1, "bid_size": 388.0, "ask": 8.6, "ask_size": 105.0, "iv": 0.7497, "open_interest": 41.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0262, "vega": 0.0121, "theta": -0.0406, "rho": 0.0118, "theo": 7.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-10-19T15:29:05", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "FRO261120P00037200", "bid": 0.05, "bid_size": 515.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.6864, "open_interest": 325.0, "volume": 1.0, "delta": -0.0864, "gamma": 0.0263, "vega": 0.0121, "theta": -0.0416, "rho": -0.0013, "theo": 0.2465, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:34:52", "percent_change": -33.3333, "prev_day_close": 0.225000008940697}, {"option": "FRO261120C00038200", "bid": 5.3, "bid_size": 164.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.7355, "open_interest": 14.0, "volume": 22.0, "delta": 0.8866, "gamma": 0.0333, "vega": 0.0148, "theta": -0.0486, "rho": 0.0117, "theo": 6.4661, "change": -1.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:39:11", "percent_change": -16.25, "prev_day_close": 7.99999976158142}, {"option": "FRO261120P00038200", "bid": 0.2, "bid_size": 359.0, "ask": 0.45, "ask_size": 356.0, "iv": 0.7426, "open_interest": 749.0, "volume": 5.0, "delta": -0.1136, "gamma": 0.0334, "vega": 0.0148, "theta": -0.0494, "rho": -0.0017, "theo": 0.3308, "change": -0.03, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:54:27", "percent_change": -10.0, "prev_day_close": 0.300000006332994}, {"option": "FRO261120C00039200", "bid": 4.6, "bid_size": 400.0, "ask": 6.4, "ask_size": 322.0, "iv": 0.6719, "open_interest": 122.0, "volume": 16.0, "delta": 0.8513, "gamma": 0.0416, "vega": 0.0179, "theta": -0.0574, "rho": 0.0114, "theo": 5.584, "change": -1.61, "open": 6.55, "high": 6.55, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-11-09T15:29:07", "percent_change": -22.3611, "prev_day_close": 7.20000004768372}, {"option": "FRO261120P00039200", "bid": 0.35, "bid_size": 194.0, "ask": 0.5, "ask_size": 41.0, "iv": 0.7081, "open_interest": 670.0, "volume": 3.0, "delta": -0.1491, "gamma": 0.0418, "vega": 0.0179, "theta": -0.0582, "rho": -0.0022, "theo": 0.4475, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:16:17", "percent_change": -17.6471, "prev_day_close": 0.424999997019768}, {"option": "FRO261120C00040000", "bid": 3.7, "bid_size": 358.0, "ask": 6.0, "ask_size": 305.0, "iv": 0.6737, "open_interest": 2.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0489, "vega": 0.0205, "theta": -0.0649, "rho": 0.0111, "theo": 4.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:23:45", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FRO261120P00040000", "bid": 0.45, "bid_size": 350.0, "ask": 0.65, "ask_size": 36.0, "iv": 0.6925, "open_interest": 336.0, "volume": 7.0, "delta": -0.1845, "gamma": 0.0491, "vega": 0.0205, "theta": -0.0656, "rho": -0.0027, "theo": 0.572, "change": -0.08, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:11:55", "percent_change": -14.5455, "prev_day_close": 0.550000011920929}, {"option": "FRO261120C00040200", "bid": 4.3, "bid_size": 227.0, "ask": 5.7, "ask_size": 263.0, "iv": 0.8145, "open_interest": 32.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0508, "vega": 0.0212, "theta": -0.0668, "rho": 0.011, "theo": 4.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.65, "last_trade_time": "2026-10-19T09:30:42", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FRO261120P00040200", "bid": 0.5, "bid_size": 256.0, "ask": 0.85, "ask_size": 444.0, "iv": 0.7305, "open_interest": 639.0, "volume": 5.0, "delta": -0.1944, "gamma": 0.051, "vega": 0.0212, "theta": -0.0675, "rho": -0.0028, "theo": 0.6084, "change": 0.015, "open": 0.5, "high": 0.59, "low": 0.45, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:42:28", "percent_change": 2.6087, "prev_day_close": 0.574999988079071}, {"option": "FRO261120C00041200", "bid": 3.8, "bid_size": 116.0, "ask": 4.4, "ask_size": 242.0, "iv": 0.7368, "open_interest": 29.0, "volume": 24.0, "delta": 0.7507, "gamma": 0.0602, "vega": 0.0244, "theta": -0.0761, "rho": 0.0104, "theo": 3.9658, "change": -1.25, "open": 4.2, "high": 4.3, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:39:11", "percent_change": -22.9358, "prev_day_close": 5.44999980926514}, {"option": "FRO261120P00041200", "bid": 0.7, "bid_size": 450.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.6815, "open_interest": 821.0, "volume": 3.0, "delta": -0.2502, "gamma": 0.0604, "vega": 0.0245, "theta": -0.0768, "rho": -0.0036, "theo": 0.8273, "change": 0.0, "open": 0.65, "high": 0.8, "low": 0.65, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 2.23517e-06, "prev_day_close": 0.799999982118606}, {"option": "FRO261120C00042200", "bid": 3.1, "bid_size": 95.0, "ask": 3.7, "ask_size": 237.0, "iv": 0.7223, "open_interest": 15.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0686, "vega": 0.0274, "theta": -0.0844, "rho": 0.0096, "theo": 3.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T15:34:29", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "FRO261120P00042200", "bid": 1.0, "bid_size": 350.0, "ask": 1.75, "ask_size": 554.0, "iv": 0.7634, "open_interest": 1143.0, "volume": 19.0, "delta": -0.316, "gamma": 0.0688, "vega": 0.0274, "theta": -0.0849, "rho": -0.0045, "theo": 1.1187, "change": 0.175, "open": 0.9, "high": 1.25, "low": 0.9, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:29:12", "percent_change": 17.0732, "prev_day_close": 1.02499997615814}, {"option": "FRO261120C00044200", "bid": 2.0, "bid_size": 187.0, "ask": 2.4, "ask_size": 313.0, "iv": 0.6942, "open_interest": 929.0, "volume": 3.0, "delta": 0.5346, "gamma": 0.0777, "vega": 0.0306, "theta": -0.0939, "rho": 0.0077, "theo": 2.1022, "change": -0.85, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:01:44", "percent_change": -25.3731, "prev_day_close": 3.35000002384186}, {"option": "FRO261120P00044200", "bid": 1.8, "bid_size": 482.0, "ask": 2.15, "ask_size": 47.0, "iv": 0.6661, "open_interest": 7037.0, "volume": 15.0, "delta": -0.4671, "gamma": 0.078, "vega": 0.0306, "theta": -0.0943, "rho": -0.0065, "theo": 1.963, "change": 0.375, "open": 1.5, "high": 2.05, "low": 1.5, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T15:30:24", "percent_change": 22.3881, "prev_day_close": 1.67499995231628}, {"option": "FRO261120C00045000", "bid": 1.4, "bid_size": 681.0, "ask": 2.05, "ask_size": 315.0, "iv": 0.6583, "open_interest": 298.0, "volume": 58.0, "delta": 0.4731, "gamma": 0.0776, "vega": 0.0306, "theta": -0.0943, "rho": 0.0068, "theo": 1.7427, "change": -1.2, "open": 2.9, "high": 2.9, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:12:07", "percent_change": -41.3793, "prev_day_close": 2.89999997615814}, {"option": "FRO261120P00045000", "bid": 2.25, "bid_size": 191.0, "ask": 2.55, "ask_size": 44.0, "iv": 0.6628, "open_interest": 2323.0, "volume": 132.0, "delta": -0.5289, "gamma": 0.0779, "vega": 0.0306, "theta": -0.0946, "rho": -0.0072, "theo": 2.4039, "change": 0.15, "open": 2.0, "high": 2.63, "low": 1.8, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:42:05", "percent_change": 6.97675, "prev_day_close": 2.14999997615814}, {"option": "FRO261120C00049200", "bid": 0.55, "bid_size": 35.0, "ask": 0.65, "ask_size": 34.0, "iv": 0.6918, "open_interest": 6991.0, "volume": 568.0, "delta": 0.2181, "gamma": 0.0539, "vega": 0.0227, "theta": -0.0727, "rho": 0.0032, "theo": 0.6324, "change": -0.725, "open": 1.27, "high": 1.49, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:30:25", "percent_change": -54.717, "prev_day_close": 1.32499998807907}, {"option": "FRO261120P00049200", "bid": 5.1, "bid_size": 280.0, "ask": 5.9, "ask_size": 101.0, "iv": 0.707, "open_interest": 3965.0, "volume": 24.0, "delta": -0.7852, "gamma": 0.0544, "vega": 0.0225, "theta": -0.0726, "rho": -0.0094, "theo": 5.4982, "change": 0.5, "open": 4.25, "high": 5.2, "low": 4.25, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:39:11", "percent_change": 10.6383, "prev_day_close": 4.70000004768372}, {"option": "FRO261120C00050000", "bid": 0.4, "bid_size": 269.0, "ask": 0.55, "ask_size": 169.0, "iv": 0.6936, "open_interest": 11482.0, "volume": 1114.0, "delta": 0.186, "gamma": 0.0482, "vega": 0.0206, "theta": -0.0667, "rho": 0.0027, "theo": 0.5235, "change": -0.63, "open": 1.0, "high": 1.2, "low": 0.4, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:51:04", "percent_change": -57.2727, "prev_day_close": 1.09999996423721}, {"option": "FRO261120P00050000", "bid": 5.8, "bid_size": 258.0, "ask": 6.6, "ask_size": 127.0, "iv": 0.7223, "open_interest": 8211.0, "volume": 3.0, "delta": -0.8176, "gamma": 0.0487, "vega": 0.0203, "theta": -0.0666, "rho": -0.0096, "theo": 6.1906, "change": 0.84, "open": 5.47, "high": 6.09, "low": 5.47, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-11-09T15:52:50", "percent_change": 16.0, "prev_day_close": 5.25}, {"option": "FRO261120C00054200", "bid": 0.05, "bid_size": 646.0, "ask": 0.25, "ask_size": 253.0, "iv": 0.7306, "open_interest": 7240.0, "volume": 75.0, "delta": 0.081, "gamma": 0.0248, "vega": 0.0116, "theta": -0.0393, "rho": 0.0012, "theo": 0.205, "change": -0.3, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:33:03", "percent_change": -66.6667, "prev_day_close": 0.450000002980232}, {"option": "FRO261120P00054200", "bid": 8.8, "bid_size": 333.0, "ask": 10.6, "ask_size": 208.0, "iv": 0.0, "open_interest": 8303.0, "volume": 10.0, "delta": -0.9237, "gamma": 0.0254, "vega": 0.0109, "theta": -0.0392, "rho": -0.0087, "theo": 10.0795, "change": 0.0, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T11:21:18", "percent_change": 4.28618e-06, "prev_day_close": 8.89999961853027}, {"option": "FRO261120C00055000", "bid": 0.1, "bid_size": 49.0, "ask": 0.2, "ask_size": 180.0, "iv": 0.7713, "open_interest": 7511.0, "volume": 154.0, "delta": 0.0695, "gamma": 0.0217, "vega": 0.0103, "theta": -0.0352, "rho": 0.001, "theo": 0.1734, "change": -0.23, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:57:34", "percent_change": -65.7143, "prev_day_close": 0.350000008940697}, {"option": "FRO261120P00055000", "bid": 9.9, "bid_size": 297.0, "ask": 11.4, "ask_size": 158.0, "iv": 0.0, "open_interest": 1494.0, "volume": 7.0, "delta": -0.9355, "gamma": 0.0223, "vega": 0.0097, "theta": -0.0352, "rho": -0.0086, "theo": 10.8495, "change": -0.05, "open": 9.15, "high": 9.5, "low": 9.15, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:56:07", "percent_change": -0.523562, "prev_day_close": 9.55000019073486}, {"option": "FRO261120C00059200", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 27.0, "iv": 0.8576, "open_interest": 10589.0, "volume": 96.0, "delta": 0.0321, "gamma": 0.0108, "vega": 0.0055, "theta": -0.0197, "rho": 0.0005, "theo": 0.0758, "change": -0.09, "open": 0.12, "high": 0.18, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:09:19", "percent_change": -60.0, "prev_day_close": 0.150000002235174}, {"option": "FRO261120P00059200", "bid": 13.3, "bid_size": 326.0, "ask": 15.5, "ask_size": 162.0, "iv": 0.0, "open_interest": 729.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0115, "vega": 0.0046, "theta": -0.0192, "rho": -0.0062, "theo": 14.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T11:29:34", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "FRO261120C00060000", "bid": 0.05, "bid_size": 2.0, "ask": 0.1, "ask_size": 266.0, "iv": 0.8899, "open_interest": 6663.0, "volume": 126.0, "delta": 0.0279, "gamma": 0.0095, "vega": 0.0049, "theta": -0.0176, "rho": 0.0004, "theo": 0.0653, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:02", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "FRO261120P00060000", "bid": 14.9, "bid_size": 355.0, "ask": 16.3, "ask_size": 170.0, "iv": 0.0, "open_interest": 7618.0, "volume": 21.0, "delta": -0.9783, "gamma": 0.0101, "vega": 0.004, "theta": -0.0169, "rho": -0.0058, "theo": 15.7527, "change": 0.75, "open": 14.39, "high": 15.2, "low": 14.39, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T13:22:58", "percent_change": 5.19031, "prev_day_close": 14.4499998092651}, {"option": "FRO261120C00064200", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 611.0, "iv": 1.0985, "open_interest": 1194.0, "volume": 33.0, "delta": 0.0138, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0099, "rho": 0.0002, "theo": 0.0312, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:55:53", "percent_change": -6.66667, "prev_day_close": 0.0750000029802322}, {"option": "FRO261120P00064200", "bid": 18.3, "bid_size": 53.0, "ask": 21.7, "ask_size": 16.0, "iv": 1.1359, "open_interest": 9.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0051, "vega": 0.0012, "theta": -0.0085, "rho": -0.0022, "theo": 19.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-12T09:57:29", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "FRO261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 543.0, "iv": 1.0166, "open_interest": 1063.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0043, "vega": 0.0024, "theta": -0.0089, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:20:44", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "FRO261120P00065000", "bid": 19.3, "bid_size": 60.0, "ask": 21.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0043, "vega": 0.001, "theta": -0.0073, "rho": -0.0021, "theo": 20.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-19T15:44:14", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "FRO261120C00069200", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 955.0, "iv": 1.1539, "open_interest": 879.0, "volume": 1.0, "delta": 0.0064, "gamma": 0.0023, "vega": 0.0014, "theta": -0.0052, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:23:04", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "FRO261120P00069200", "bid": 23.3, "bid_size": 51.0, "ask": 25.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0052, "rho": -0.0001, "theo": 24.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "FRO261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 889.0, "iv": 1.5518, "open_interest": 369.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0047, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T14:43:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FRO261120P00070000", "bid": 24.1, "bid_size": 60.0, "ask": 26.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0006, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 25.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-09-24T12:17:35", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "FRO261120C00074200", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 788.0, "iv": 1.6059, "open_interest": 250.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:56:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120P00074200", "bid": 28.3, "bid_size": 54.0, "ask": 31.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 29.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.46, "last_trade_time": "2026-11-04T15:09:39", "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "FRO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 571.0, "iv": 1.7283, "open_interest": 431.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.001, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:56:59", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FRO261120P00075000", "bid": 29.3, "bid_size": 61.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 30.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-12T13:43:34", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "FRO261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3463, "open_interest": 1266.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:53:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRO261120P00080000", "bid": 34.1, "bid_size": 54.0, "ask": 36.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 35.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-10-19T11:02:31", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "FRO261218C00030000", "bid": 12.7, "bid_size": 104.0, "ask": 16.6, "ask_size": 20.0, "iv": 1.1915, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0324, "rho": 0.0, "theo": 14.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "FRO261218P00030000", "bid": 0.2, "bid_size": 90.0, "ask": 1.3, "ask_size": 181.0, "iv": 0.7135, "open_interest": 48.0, "volume": 15.0, "delta": -0.0594, "gamma": 0.0109, "vega": 0.0169, "theta": -0.0158, "rho": -0.0032, "theo": 0.2976, "change": 0.085, "open": 0.29, "high": 0.36, "low": 0.25, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:01:08", "percent_change": 30.9091, "prev_day_close": 0.275000000372529}, {"option": "FRO261218C00035000", "bid": 7.8, "bid_size": 1.0, "ask": 11.9, "ask_size": 14.0, "iv": 0.9026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0348, "vega": 0.0103, "theta": -0.0496, "rho": 0.0041, "theo": 9.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "FRO261218P00035000", "bid": 0.75, "bid_size": 435.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.6689, "open_interest": 589.0, "volume": 8.0, "delta": -0.1582, "gamma": 0.0244, "vega": 0.0343, "theta": -0.0296, "rho": -0.0088, "theo": 0.9001, "change": -0.125, "open": 0.77, "high": 0.9, "low": 0.77, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:12:21", "percent_change": -12.8205, "prev_day_close": 0.975000023841858}, {"option": "FRO261218C00040000", "bid": 3.8, "bid_size": 7.0, "ask": 8.0, "ask_size": 49.0, "iv": 0.7783, "open_interest": 6.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0473, "vega": 0.0459, "theta": -0.0525, "rho": 0.0146, "theo": 5.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-05T11:13:12", "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "FRO261218P00040000", "bid": 2.2, "bid_size": 14.0, "ask": 2.7, "ask_size": 4.0, "iv": 0.6585, "open_interest": 940.0, "volume": 23.0, "delta": -0.3372, "gamma": 0.038, "vega": 0.0512, "theta": -0.0426, "rho": -0.0194, "theo": 2.3988, "change": 0.03, "open": 2.05, "high": 2.41, "low": 1.65, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:02:03", "percent_change": 1.36363, "prev_day_close": 2.20000004768372}, {"option": "FRO261218C00045000", "bid": 2.4, "bid_size": 98.0, "ask": 3.9, "ask_size": 293.0, "iv": 0.7242, "open_interest": 30.0, "volume": 10.0, "delta": 0.4573, "gamma": 0.0462, "vega": 0.0546, "theta": -0.0518, "rho": 0.0134, "theo": 2.7398, "change": -1.2, "open": 3.8, "high": 4.34, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:55:10", "percent_change": -29.6296, "prev_day_close": 4.05000007152557}, {"option": "FRO261218P00045000", "bid": 4.0, "bid_size": 8.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.6008, "open_interest": 314.0, "volume": 83.0, "delta": -0.544, "gamma": 0.0401, "vega": 0.0542, "theta": -0.0449, "rho": -0.0328, "theo": 5.112, "change": 0.48, "open": 5.05, "high": 5.24, "low": 4.34, "tick": "no_change", "last_trade_price": 5.18, "last_trade_time": "2026-11-09T15:30:43", "percent_change": 10.2128, "prev_day_close": 4.70000004768372}, {"option": "FRO261218C00050000", "bid": 1.25, "bid_size": 82.0, "ask": 1.65, "ask_size": 50.0, "iv": 0.6825, "open_interest": 1366.0, "volume": 393.0, "delta": 0.2692, "gamma": 0.0357, "vega": 0.046, "theta": -0.0419, "rho": 0.0091, "theo": 1.368, "change": -0.725, "open": 1.96, "high": 2.06, "low": 1.3, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:29:38", "percent_change": -34.9398, "prev_day_close": 2.07499998807907}, {"option": "FRO261218P00050000", "bid": 8.6, "bid_size": 5.0, "ask": 10.2, "ask_size": 54.0, "iv": 0.7844, "open_interest": 343.0, "volume": 0.0, "delta": -0.7091, "gamma": 0.0323, "vega": 0.0448, "theta": -0.0372, "rho": -0.0452, "theo": 8.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:09:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FRO261218C00055000", "bid": 0.6, "bid_size": 4.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.6821, "open_interest": 1551.0, "volume": 70.0, "delta": 0.1524, "gamma": 0.0242, "vega": 0.0332, "theta": -0.03, "rho": 0.0056, "theo": 0.6876, "change": -0.375, "open": 1.0, "high": 1.07, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:37:59", "percent_change": -36.5854, "prev_day_close": 1.02499997615814}, {"option": "FRO261218P00055000", "bid": 11.5, "bid_size": 5.0, "ask": 14.6, "ask_size": 67.0, "iv": 0.6406, "open_interest": 402.0, "volume": 106.0, "delta": -0.8152, "gamma": 0.0224, "vega": 0.0321, "theta": -0.0266, "rho": -0.0554, "theo": 13.1872, "change": 1.4, "open": 12.1, "high": 13.55, "low": 11.99, "tick": "no_change", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T14:53:54", "percent_change": 11.5226, "prev_day_close": 12.1499996185303}, {"option": "FRO261218C00060000", "bid": 0.3, "bid_size": 1.0, "ask": 0.4, "ask_size": 105.0, "iv": 0.7068, "open_interest": 1415.0, "volume": 43.0, "delta": 0.0856, "gamma": 0.0154, "vega": 0.0221, "theta": -0.0202, "rho": 0.0033, "theo": 0.3532, "change": -0.15, "open": 1.0, "high": 1.0, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:57:39", "percent_change": -27.2727, "prev_day_close": 0.549999982118607}, {"option": "FRO261218P00060000", "bid": 16.3, "bid_size": 5.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.8951, "open_interest": 35.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0145, "vega": 0.0214, "theta": -0.0173, "rho": -0.0636, "theo": 17.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T09:46:42", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FRO261218C00065000", "bid": 0.15, "bid_size": 6.0, "ask": 0.25, "ask_size": 154.0, "iv": 0.7393, "open_interest": 350.0, "volume": 32.0, "delta": 0.0484, "gamma": 0.0096, "vega": 0.0145, "theta": -0.0131, "rho": 0.0019, "theo": 0.1865, "change": -0.125, "open": 0.48, "high": 0.48, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:55:28", "percent_change": -38.4615, "prev_day_close": 0.325000002980232}, {"option": "FRO261218P00065000", "bid": 21.2, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 1.0027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0091, "vega": 0.0139, "theta": -0.0103, "rho": -0.0708, "theo": 22.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "FRO261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 583.0, "iv": 0.7486, "open_interest": 394.0, "volume": 2.0, "delta": 0.0279, "gamma": 0.0059, "vega": 0.0091, "theta": -0.0085, "rho": 0.0011, "theo": 0.1016, "change": 0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:05:32", "percent_change": 14.2857, "prev_day_close": 0.175000000745058}, {"option": "FRO261218P00070000", "bid": 26.1, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 1.0716, "open_interest": 10.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0056, "vega": 0.0089, "theta": -0.0054, "rho": -0.0772, "theo": 27.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-07T10:22:32", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "FRO261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1039.0, "iv": 1.028, "open_interest": 462.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0037, "vega": 0.0058, "theta": -0.0054, "rho": 0.0007, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T15:56:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRO261218P00075000", "bid": 31.0, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0035, "vega": 0.0057, "theta": -0.0021, "rho": -0.0833, "theo": 32.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "FRO261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 103.0, "iv": 1.158, "open_interest": 6.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0023, "vega": 0.0038, "theta": -0.0035, "rho": 0.0004, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T12:28:01", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FRO261218P00080000", "bid": 35.9, "bid_size": 2.0, "ask": 40.0, "ask_size": 3.0, "iv": 1.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0022, "vega": 0.0036, "theta": 0.0, "rho": -0.0891, "theo": 37.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "FRO261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 709.0, "iv": 1.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0023, "rho": 0.0002, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FRO261218P00085000", "bid": 40.9, "bid_size": 2.0, "ask": 45.0, "ask_size": 3.0, "iv": 1.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0014, "vega": 0.0024, "theta": 0.0, "rho": -0.0949, "theo": 42.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "FRO270115C00012200", "bid": 30.4, "bid_size": 125.0, "ask": 34.0, "ask_size": 1.0, "iv": 2.2562, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 32.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "FRO270115P00012200", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 6.0, "iv": 1.6647, "open_interest": 43.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0011, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRO270115C00014200", "bid": 28.4, "bid_size": 130.0, "ask": 32.0, "ask_size": 2.0, "iv": 2.0092, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 30.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "FRO270115P00014200", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.1391, "open_interest": 41.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0006, "vega": 0.002, "theta": -0.0015, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:54:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FRO270115C00017200", "bid": 25.6, "bid_size": 125.0, "ask": 28.9, "ask_size": 1.0, "iv": 1.7533, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 27.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "FRO270115P00017200", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9504, "open_interest": 184.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0011, "vega": 0.0037, "theta": -0.0025, "rho": -0.0007, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FRO270115C00019200", "bid": 23.5, "bid_size": 125.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.5754, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 25.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-10-19T10:09:20", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "FRO270115P00019200", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.893, "open_interest": 43.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0017, "vega": 0.0054, "theta": -0.0034, "rho": -0.001, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:42:08", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FRO270115C00021200", "bid": 21.5, "bid_size": 147.0, "ask": 25.1, "ask_size": 1.0, "iv": 1.45, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 23.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-10-19T15:56:23", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FRO270115P00021200", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 243.0, "iv": 1.0641, "open_interest": 109.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0026, "vega": 0.0078, "theta": -0.0046, "rho": -0.0016, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:25:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRO270115C00024200", "bid": 18.4, "bid_size": 124.0, "ask": 22.1, "ask_size": 1.0, "iv": 1.2031, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 20.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.97, "last_trade_time": "2026-09-18T14:15:23", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "FRO270115P00024200", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 461.0, "iv": 0.8595, "open_interest": 1124.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0047, "vega": 0.0129, "theta": -0.0072, "rho": -0.0029, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-28T10:38:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRO270115C00025000", "bid": 17.6, "bid_size": 123.0, "ask": 21.2, "ask_size": 1.0, "iv": 1.1168, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 19.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.1, "last_trade_time": "2026-09-17T15:20:57", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "FRO270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.8446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0054, "vega": 0.0146, "theta": -0.008, "rho": -0.0034, "theo": 0.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-05T13:26:43", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "FRO270115C00026200", "bid": 16.4, "bid_size": 157.0, "ask": 20.1, "ask_size": 1.0, "iv": 1.0749, "open_interest": 36.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 18.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-05T09:32:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "FRO270115P00026200", "bid": 0.05, "bid_size": 133.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.794, "open_interest": 1091.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0067, "vega": 0.0176, "theta": -0.0094, "rho": -0.0043, "theo": 0.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:14:49", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FRO270115C00029200", "bid": 14.0, "bid_size": 331.0, "ask": 16.8, "ask_size": 235.0, "iv": 0.964, "open_interest": 140.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 15.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T15:08:55", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "FRO270115P00029200", "bid": 0.35, "bid_size": 70.0, "ask": 0.65, "ask_size": 586.0, "iv": 0.6849, "open_interest": 269.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.011, "vega": 0.027, "theta": -0.0136, "rho": -0.0074, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:13:49", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FRO270115C00030000", "bid": 12.6, "bid_size": 131.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.8772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0016, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 14.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-09-17T15:45:16", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "FRO270115P00030000", "bid": 0.45, "bid_size": 43.0, "ask": 0.65, "ask_size": 240.0, "iv": 0.6634, "open_interest": 375.0, "volume": 1.0, "delta": -0.0883, "gamma": 0.0123, "vega": 0.0299, "theta": -0.0149, "rho": -0.0085, "theo": 0.5877, "change": -0.21, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:53:35", "percent_change": -32.3077, "prev_day_close": 0.649999991059303}, {"option": "FRO270115C00031200", "bid": 12.0, "bid_size": 354.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2384.0, "volume": 48.0, "delta": 0.9845, "gamma": 0.0142, "vega": 0.0, "theta": -0.0239, "rho": 0.0, "theo": 13.09, "change": -0.95, "open": 15.25, "high": 15.25, "low": 13.3, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T15:22:42", "percent_change": -6.66667, "prev_day_close": 14.25}, {"option": "FRO270115P00031200", "bid": 0.6, "bid_size": 74.0, "ask": 1.0, "ask_size": 698.0, "iv": 0.6804, "open_interest": 2517.0, "volume": 2.0, "delta": -0.1079, "gamma": 0.0146, "vega": 0.0346, "theta": -0.0169, "rho": -0.0105, "theo": 0.7355, "change": 0.08, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T14:56:16", "percent_change": 13.3333, "prev_day_close": 0.599999994039536}, {"option": "FRO270115C00034200", "bid": 9.0, "bid_size": 13.0, "ask": 12.0, "ask_size": 144.0, "iv": 0.7134, "open_interest": 214.0, "volume": 0.0, "delta": 0.904, "gamma": 0.03, "vega": 0.0257, "theta": -0.0308, "rho": 0.0131, "theo": 10.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T14:29:16", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FRO270115P00034200", "bid": 1.1, "bid_size": 89.0, "ask": 1.45, "ask_size": 374.0, "iv": 0.6358, "open_interest": 2813.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0209, "vega": 0.0472, "theta": -0.0221, "rho": -0.0168, "theo": 1.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:06:44", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FRO270115C00035000", "bid": 9.0, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.7782, "open_interest": 8.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0323, "vega": 0.0328, "theta": -0.0328, "rho": 0.0158, "theo": 9.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-16T11:45:38", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FRO270115P00035000", "bid": 1.2, "bid_size": 331.0, "ask": 1.8, "ask_size": 703.0, "iv": 0.6372, "open_interest": 236.0, "volume": 2.0, "delta": -0.1918, "gamma": 0.0226, "vega": 0.0506, "theta": -0.0234, "rho": -0.019, "theo": 1.4411, "change": -0.025, "open": 1.15, "high": 1.35, "low": 1.15, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:42:22", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "FRO270115C00039200", "bid": 6.0, "bid_size": 21.0, "ask": 7.6, "ask_size": 227.0, "iv": 0.6773, "open_interest": 685.0, "volume": 13.0, "delta": 0.7102, "gamma": 0.0386, "vega": 0.0588, "theta": -0.0363, "rho": 0.0242, "theo": 6.3355, "change": -1.44, "open": 7.1, "high": 7.1, "low": 6.66, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-09T14:52:04", "percent_change": -17.7778, "prev_day_close": 8.09999990463257}, {"option": "FRO270115P00039200", "bid": 1.45, "bid_size": 5.0, "ask": 3.3, "ask_size": 5.0, "iv": 0.5377, "open_interest": 4488.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0306, "vega": 0.0656, "theta": -0.0291, "rho": -0.0324, "theo": 2.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T12:15:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FRO270115C00040000", "bid": 4.5, "bid_size": 5.0, "ask": 7.2, "ask_size": 5.0, "iv": 0.6014, "open_interest": 7.0, "volume": 0.0, "delta": 0.6764, "gamma": 0.0394, "vega": 0.0624, "theta": -0.0368, "rho": 0.0246, "theo": 5.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-04T14:29:32", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FRO270115P00040000", "bid": 2.8, "bid_size": 17.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.6017, "open_interest": 1077.0, "volume": 8.0, "delta": -0.3474, "gamma": 0.0317, "vega": 0.0675, "theta": -0.0298, "rho": -0.0354, "theo": 3.1141, "change": 0.825, "open": 2.88, "high": 3.6, "low": 2.88, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:15:48", "percent_change": 29.7297, "prev_day_close": 2.77499997615814}, {"option": "FRO270115C00044200", "bid": 3.0, "bid_size": 15.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.6171, "open_interest": 2810.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0399, "vega": 0.0715, "theta": -0.0361, "rho": 0.0236, "theo": 3.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T09:55:41", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FRO270115P00044200", "bid": 4.8, "bid_size": 13.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.6555, "open_interest": 1692.0, "volume": 5.0, "delta": -0.4944, "gamma": 0.0342, "vega": 0.0716, "theta": -0.0307, "rho": -0.0521, "theo": 5.2943, "change": 0.15, "open": 4.54, "high": 5.1, "low": 4.54, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:39:11", "percent_change": 3.0303, "prev_day_close": 4.95000004768372}, {"option": "FRO270115C00045000", "bid": 2.8, "bid_size": 12.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.6197, "open_interest": 105.0, "volume": 1.0, "delta": 0.4684, "gamma": 0.0393, "vega": 0.0715, "theta": -0.0354, "rho": 0.0229, "theo": 3.2934, "change": 0.0, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:05:29", "percent_change": -1.66339e-06, "prev_day_close": 4.30000007152557}, {"option": "FRO270115P00045000", "bid": 5.3, "bid_size": 16.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.5855, "open_interest": 425.0, "volume": 14.0, "delta": -0.5216, "gamma": 0.0341, "vega": 0.0711, "theta": -0.0304, "rho": -0.0553, "theo": 5.788, "change": 0.55, "open": 5.37, "high": 5.8, "low": 5.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T15:08:39", "percent_change": 10.4762, "prev_day_close": 5.25}, {"option": "FRO270115C00049200", "bid": 1.5, "bid_size": 6.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.5825, "open_interest": 4492.0, "volume": 71.0, "delta": 0.3224, "gamma": 0.034, "vega": 0.0655, "theta": -0.0305, "rho": 0.018, "theo": 1.9732, "change": -0.65, "open": 2.7, "high": 2.8, "low": 1.9, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:26:20", "percent_change": -25.0, "prev_day_close": 2.60000002384186}, {"option": "FRO270115P00049200", "bid": 7.0, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.5773, "open_interest": 2095.0, "volume": 0.0, "delta": -0.6504, "gamma": 0.0307, "vega": 0.064, "theta": -0.0268, "rho": -0.0719, "theo": 8.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T09:42:23", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FRO270115C00050000", "bid": 1.6, "bid_size": 305.0, "ask": 2.1, "ask_size": 722.0, "iv": 0.5926, "open_interest": 262.0, "volume": 7.0, "delta": 0.2988, "gamma": 0.0327, "vega": 0.0641, "theta": -0.0293, "rho": 0.0174, "theo": 1.7856, "change": -0.515, "open": 2.5, "high": 2.6, "low": 1.96, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -20.8081, "prev_day_close": 2.47500002384186}, {"option": "FRO270115P00050000", "bid": 7.6, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.6066, "open_interest": 379.0, "volume": 10.0, "delta": -0.6716, "gamma": 0.0297, "vega": 0.062, "theta": -0.0258, "rho": -0.0749, "theo": 9.35, "change": -0.1, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:23:41", "percent_change": -1.16279, "prev_day_close": 8.60000014305115}, {"option": "FRO270115C00054200", "bid": 0.9, "bid_size": 337.0, "ask": 1.4, "ask_size": 1053.0, "iv": 0.6046, "open_interest": 4268.0, "volume": 2.0, "delta": 0.1974, "gamma": 0.0254, "vega": 0.0514, "theta": -0.0231, "rho": 0.0122, "theo": 1.0576, "change": -0.125, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:19:21", "percent_change": -8.19672, "prev_day_close": 1.52499997615814}, {"option": "FRO270115P00054200", "bid": 11.2, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.6491, "open_interest": 536.0, "volume": 0.0, "delta": -0.7648, "gamma": 0.0237, "vega": 0.0498, "theta": -0.0202, "rho": -0.0894, "theo": 12.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T13:25:51", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FRO270115C00055000", "bid": 0.85, "bid_size": 172.0, "ask": 1.05, "ask_size": 102.0, "iv": 0.5866, "open_interest": 554.0, "volume": 28.0, "delta": 0.1819, "gamma": 0.0241, "vega": 0.049, "theta": -0.022, "rho": 0.0113, "theo": 0.9563, "change": -0.45, "open": 1.3, "high": 1.3, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:56:12", "percent_change": -32.1429, "prev_day_close": 1.40000003576279}, {"option": "FRO270115P00055000", "bid": 12.1, "bid_size": 5.0, "ask": 15.3, "ask_size": 5.0, "iv": 0.6239, "open_interest": 329.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0225, "vega": 0.0475, "theta": -0.0191, "rho": -0.092, "theo": 13.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-28T11:41:13", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FRO270115C00059200", "bid": 0.45, "bid_size": 340.0, "ask": 0.8, "ask_size": 889.0, "iv": 0.6103, "open_interest": 1618.0, "volume": 20.0, "delta": 0.118, "gamma": 0.0176, "vega": 0.0366, "theta": -0.0164, "rho": 0.0076, "theo": 0.5693, "change": -0.275, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:50:00", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "FRO270115P00059200", "bid": 15.9, "bid_size": 5.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.5749, "open_interest": 409.0, "volume": 0.0, "delta": -0.8391, "gamma": 0.0167, "vega": 0.0357, "theta": -0.0136, "rho": -0.1043, "theo": 17.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T11:15:14", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FRO270115C00060000", "bid": 0.3, "bid_size": 742.0, "ask": 0.65, "ask_size": 336.0, "iv": 0.5847, "open_interest": 594.0, "volume": 2.0, "delta": 0.1085, "gamma": 0.0166, "vega": 0.035, "theta": -0.0155, "rho": 0.0071, "theo": 0.5161, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:07:18", "percent_change": -35.1351, "prev_day_close": 0.925000011920929}, {"option": "FRO270115P00060000", "bid": 16.9, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.6494, "open_interest": 104.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0157, "vega": 0.0337, "theta": -0.0127, "rho": -0.1065, "theo": 18.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T12:07:02", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "FRO270115C00064200", "bid": 0.25, "bid_size": 169.0, "ask": 0.95, "ask_size": 1547.0, "iv": 0.7034, "open_interest": 718.0, "volume": 2.0, "delta": 0.0701, "gamma": 0.0117, "vega": 0.0252, "theta": -0.0112, "rho": 0.0047, "theo": 0.3111, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:39:49", "percent_change": -44.0, "prev_day_close": 0.625000014901161}, {"option": "FRO270115P00064200", "bid": 20.5, "bid_size": 1.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.7565, "open_interest": 8.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0112, "vega": 0.0244, "theta": -0.0082, "rho": -0.1172, "theo": 22.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.91, "last_trade_time": "2026-11-05T11:40:56", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "FRO270115C00065000", "bid": 0.1, "bid_size": 831.0, "ask": 0.45, "ask_size": 598.0, "iv": 0.6037, "open_interest": 604.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.011, "vega": 0.0234, "theta": -0.0105, "rho": 0.0043, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:50:08", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FRO270115P00065000", "bid": 21.3, "bid_size": 1.0, "ask": 25.5, "ask_size": 7.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0105, "vega": 0.0229, "theta": -0.0075, "rho": -0.1191, "theo": 22.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-17T10:04:03", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "FRO270115C00069200", "bid": 0.05, "bid_size": 567.0, "ask": 0.8, "ask_size": 1059.0, "iv": 0.7324, "open_interest": 779.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0076, "vega": 0.0167, "theta": -0.0076, "rho": 0.0028, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:04:35", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "FRO270115P00069200", "bid": 25.4, "bid_size": 1.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.8454, "open_interest": 2.0, "volume": 1.0, "delta": -0.9113, "gamma": 0.0073, "vega": 0.0163, "theta": -0.0042, "rho": -0.1287, "theo": 26.8531, "change": 1.08, "open": 27.13, "high": 27.13, "low": 27.13, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-11-09T15:05:15", "percent_change": 4.14587, "prev_day_close": 26.0500001907349}, {"option": "FRO270115C00070000", "bid": 0.1, "bid_size": 266.0, "ask": 0.8, "ask_size": 1029.0, "iv": 0.7542, "open_interest": 275.0, "volume": 3.0, "delta": 0.0387, "gamma": 0.0071, "vega": 0.0159, "theta": -0.0071, "rho": 0.0027, "theo": 0.159, "change": -0.05, "open": 0.23, "high": 0.25, "low": 0.23, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:27:56", "percent_change": -16.6667, "prev_day_close": 0.300000004470348}, {"option": "FRO270115P00070000", "bid": 26.1, "bid_size": 8.0, "ask": 30.3, "ask_size": 2.0, "iv": 0.8467, "open_interest": 20.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0069, "vega": 0.0153, "theta": -0.0037, "rho": -0.1304, "theo": 27.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-10-20T09:45:47", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "FRO270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1001.0, "iv": 0.7991, "open_interest": 555.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0046, "vega": 0.0105, "theta": -0.0047, "rho": 0.0016, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T09:48:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "FRO270115P00075000", "bid": 31.1, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.9243, "open_interest": 4.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0045, "vega": 0.0102, "theta": -0.0008, "rho": -0.141, "theo": 32.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.83, "last_trade_time": "2026-10-29T11:38:35", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "FRO270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8663, "open_interest": 30.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.003, "vega": 0.0069, "theta": -0.0032, "rho": 0.001, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T14:20:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FRO270115P00080000", "bid": 36.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0029, "vega": 0.0068, "theta": 0.0, "rho": -0.1511, "theo": 37.442, "change": 0.0, "open": 0.0, "high": 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": "FRO270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.9038, "open_interest": 11.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.002, "vega": 0.0046, "theta": -0.0021, "rho": 0.0006, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T12:57:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRO270115P00085000", "bid": 41.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 3.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0019, "vega": 0.0045, "theta": 0.0, "rho": -0.161, "theo": 42.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "FRO270219C00019200", "bid": 23.4, "bid_size": 95.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.3245, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 25.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-02T10:43:38", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "FRO270219P00019200", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.7552, "open_interest": 457.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0028, "vega": 0.0128, "theta": -0.0052, "rho": -0.0035, "theo": 0.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FRO270219C00024200", "bid": 18.4, "bid_size": 96.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.9851, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 20.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "FRO270219P00024200", "bid": 0.05, "bid_size": 405.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.7285, "open_interest": 370.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0059, "vega": 0.0236, "theta": -0.0082, "rho": -0.0073, "theo": 0.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T13:19:08", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FRO270219C00025000", "bid": 17.6, "bid_size": 97.0, "ask": 21.4, "ask_size": 1.0, "iv": 1.0095, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-06T10:09:33", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "FRO270219P00025000", "bid": 0.05, "bid_size": 118.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0066, "vega": 0.0259, "theta": -0.0088, "rho": -0.0082, "theo": 0.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-10T10:39:50", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "FRO270219C00029200", "bid": 13.4, "bid_size": 1.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0159, "vega": 0.008, "theta": -0.02, "rho": 0.0058, "theo": 15.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "FRO270219P00029200", "bid": 0.3, "bid_size": 175.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.6024, "open_interest": 137.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0116, "vega": 0.041, "theta": -0.0128, "rho": -0.0152, "theo": 0.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T09:46:30", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "FRO270219C00030000", "bid": 12.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0199, "vega": 0.013, "theta": -0.0208, "rho": 0.0081, "theo": 14.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-09-17T15:35:49", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "FRO270219P00030000", "bid": 0.6, "bid_size": 3.0, "ask": 1.3, "ask_size": 4.0, "iv": 0.6352, "open_interest": 1.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0128, "vega": 0.0444, "theta": -0.0136, "rho": -0.017, "theo": 0.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T12:38:11", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "FRO270219C00030200", "bid": 12.5, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.021, "vega": 0.0162, "theta": -0.0196, "rho": 0.0089, "theo": 14.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "FRO270219P00030200", "bid": 0.65, "bid_size": 3.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.6319, "open_interest": 5.0, "volume": 0.0, "delta": -0.1175, "gamma": 0.013, "vega": 0.0452, "theta": -0.0139, "rho": -0.0175, "theo": 0.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T11:49:37", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "FRO270219C00031200", "bid": 11.6, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0225, "vega": 0.0228, "theta": -0.0197, "rho": 0.0142, "theo": 13.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FRO270219P00031200", "bid": 0.5, "bid_size": 14.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.598, "open_interest": 20.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0146, "vega": 0.0496, "theta": -0.015, "rho": -0.0201, "theo": 1.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T12:08:34", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FRO270219C00032200", "bid": 10.8, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.7125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9103, "gamma": 0.0242, "vega": 0.0315, "theta": -0.022, "rho": 0.0195, "theo": 12.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FRO270219P00032200", "bid": 0.9, "bid_size": 3.0, "ask": 1.8, "ask_size": 3.0, "iv": 0.6165, "open_interest": 108.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0162, "vega": 0.0542, "theta": -0.0161, "rho": -0.023, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FRO270219C00033200", "bid": 9.9, "bid_size": 1.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0253, "vega": 0.039, "theta": -0.0237, "rho": 0.0234, "theo": 11.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "FRO270219P00033200", "bid": 1.15, "bid_size": 696.0, "ask": 1.85, "ask_size": 126.0, "iv": 0.5966, "open_interest": 120.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0177, "vega": 0.0587, "theta": -0.0172, "rho": -0.0262, "theo": 1.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T10:18:57", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FRO270219C00034200", "bid": 9.1, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.6764, "open_interest": 9.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.0268, "vega": 0.0453, "theta": -0.0242, "rho": 0.0261, "theo": 10.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "FRO270219P00034200", "bid": 1.3, "bid_size": 1086.0, "ask": 2.2, "ask_size": 334.0, "iv": 0.5906, "open_interest": 244.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0193, "vega": 0.0632, "theta": -0.0183, "rho": -0.0298, "theo": 1.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T13:31:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FRO270219C00035000", "bid": 8.4, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.028, "vega": 0.0518, "theta": -0.0249, "rho": 0.0295, "theo": 9.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-08T15:09:32", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FRO270219P00035000", "bid": 0.9, "bid_size": 555.0, "ask": 2.45, "ask_size": 82.0, "iv": 0.5407, "open_interest": 4.0, "volume": 5.0, "delta": -0.2158, "gamma": 0.0206, "vega": 0.0666, "theta": -0.0192, "rho": -0.0328, "theo": 2.0393, "change": -0.34, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T13:39:33", "percent_change": -15.814, "prev_day_close": 2.15000003576279}, {"option": "FRO270219C00035200", "bid": 8.2, "bid_size": 1.0, "ask": 11.7, "ask_size": 1.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0284, "vega": 0.0531, "theta": -0.0251, "rho": 0.0299, "theo": 9.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FRO270219P00035200", "bid": 1.85, "bid_size": 858.0, "ask": 2.55, "ask_size": 498.0, "iv": 0.6104, "open_interest": 734.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0209, "vega": 0.0674, "theta": -0.0194, "rho": -0.0336, "theo": 2.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:39:04", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "FRO270219C00036200", "bid": 7.4, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0296, "vega": 0.0598, "theta": -0.0261, "rho": 0.0327, "theo": 8.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "FRO270219P00036200", "bid": 1.2, "bid_size": 515.0, "ask": 3.5, "ask_size": 118.0, "iv": 0.5814, "open_interest": 49.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0223, "vega": 0.0715, "theta": -0.0203, "rho": -0.0378, "theo": 2.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:19:11", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FRO270219C00037200", "bid": 6.6, "bid_size": 3.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.5933, "open_interest": 109.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0306, "vega": 0.0659, "theta": -0.0268, "rho": 0.0343, "theo": 8.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-01T13:35:55", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "FRO270219P00037200", "bid": 2.55, "bid_size": 247.0, "ask": 3.2, "ask_size": 131.0, "iv": 0.6008, "open_interest": 205.0, "volume": 0.0, "delta": -0.2732, "gamma": 0.0236, "vega": 0.0752, "theta": -0.0212, "rho": -0.0421, "theo": 2.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T12:05:56", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FRO270219C00038200", "bid": 6.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.5711, "open_interest": 28.0, "volume": 0.0, "delta": 0.715, "gamma": 0.0315, "vega": 0.0716, "theta": -0.0274, "rho": 0.0359, "theo": 7.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-02T12:17:46", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FRO270219P00038200", "bid": 2.8, "bid_size": 5.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.6016, "open_interest": 106.0, "volume": 6.0, "delta": -0.301, "gamma": 0.0248, "vega": 0.0785, "theta": -0.022, "rho": -0.0467, "theo": 3.1534, "change": -0.025, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T13:32:13", "percent_change": -0.826446, "prev_day_close": 3.02499997615814}, {"option": "FRO270219C00039200", "bid": 5.2, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.5593, "open_interest": 17.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0321, "vega": 0.0763, "theta": -0.0278, "rho": 0.0371, "theo": 6.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "FRO270219P00039200", "bid": 2.1, "bid_size": 7.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.5462, "open_interest": 655.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0258, "vega": 0.0814, "theta": -0.0227, "rho": -0.0515, "theo": 3.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:42:17", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FRO270219C00040000", "bid": 4.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0325, "vega": 0.0798, "theta": -0.0281, "rho": 0.038, "theo": 6.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-09-17T15:20:57", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "FRO270219P00040000", "bid": 2.4, "bid_size": 7.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5435, "open_interest": 26.0, "volume": 11.0, "delta": -0.3526, "gamma": 0.0265, "vega": 0.0833, "theta": -0.0231, "rho": -0.0555, "theo": 3.9462, "change": -0.4, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:13:46", "percent_change": -10.5263, "prev_day_close": 3.80000007152557}, {"option": "FRO270219C00040200", "bid": 4.7, "bid_size": 5.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.5623, "open_interest": 1.0, "volume": 0.0, "delta": 0.6435, "gamma": 0.0326, "vega": 0.0804, "theta": -0.0281, "rho": 0.0378, "theo": 6.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-10-26T10:09:45", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FRO270219P00040200", "bid": 2.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5439, "open_interest": 139.0, "volume": 1.0, "delta": -0.3584, "gamma": 0.0266, "vega": 0.0837, "theta": -0.0232, "rho": -0.0565, "theo": 4.0417, "change": -0.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:09:30", "percent_change": -11.3924, "prev_day_close": 3.94999992847443}, {"option": "FRO270219C00041200", "bid": 4.1, "bid_size": 7.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.554, "open_interest": 10.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0327, "vega": 0.0834, "theta": -0.0282, "rho": 0.0377, "theo": 5.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-10-20T13:34:51", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "FRO270219P00041200", "bid": 3.3, "bid_size": 402.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.5612, "open_interest": 405.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.0273, "vega": 0.0855, "theta": -0.0236, "rho": -0.0616, "theo": 4.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T10:39:46", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "FRO270219C00042200", "bid": 4.4, "bid_size": 5.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.5942, "open_interest": 48.0, "volume": 1.0, "delta": 0.5736, "gamma": 0.0327, "vega": 0.0858, "theta": -0.0282, "rho": 0.0378, "theo": 5.3031, "change": -0.21, "open": 6.14, "high": 6.14, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-11-09T10:44:35", "percent_change": -3.30709, "prev_day_close": 6.34999990463257}, {"option": "FRO270219P00042200", "bid": 3.3, "bid_size": 5.0, "ask": 6.1, "ask_size": 5.0, "iv": 0.5338, "open_interest": 174.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0277, "vega": 0.0868, "theta": -0.0239, "rho": -0.0668, "theo": 5.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T13:29:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FRO270219C00043200", "bid": 3.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5485, "open_interest": 54.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0324, "vega": 0.0872, "theta": -0.028, "rho": 0.037, "theo": 4.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FRO270219P00043200", "bid": 3.8, "bid_size": 5.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.5376, "open_interest": 285.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.028, "vega": 0.0875, "theta": -0.024, "rho": -0.072, "theo": 5.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-11-06T13:56:13", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FRO270219C00044200", "bid": 2.9, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5509, "open_interest": 67.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.0321, "vega": 0.0881, "theta": -0.0278, "rho": 0.0361, "theo": 4.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.64, "last_trade_time": "2026-11-04T10:53:55", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FRO270219P00044200", "bid": 4.3, "bid_size": 5.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.5207, "open_interest": 425.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.028, "vega": 0.0878, "theta": -0.024, "rho": -0.0772, "theo": 6.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T13:29:46", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FRO270219C00045000", "bid": 2.7, "bid_size": 5.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.5354, "open_interest": 6.0, "volume": 1.0, "delta": 0.4825, "gamma": 0.0317, "vega": 0.0883, "theta": -0.0275, "rho": 0.0354, "theo": 4.1259, "change": -1.05, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -19.2661, "prev_day_close": 5.45000004768372}, {"option": "FRO270219P00045000", "bid": 4.7, "bid_size": 5.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.532, "open_interest": 197.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0279, "vega": 0.0876, "theta": -0.0239, "rho": -0.0814, "theo": 6.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.51, "last_trade_time": "2026-11-05T12:06:54", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FRO270219C00045200", "bid": 3.5, "bid_size": 6.0, "ask": 5.1, "ask_size": 419.0, "iv": 0.6062, "open_interest": 85.0, "volume": 1.0, "delta": 0.4763, "gamma": 0.0316, "vega": 0.0884, "theta": -0.0275, "rho": 0.0353, "theo": 4.0519, "change": -0.5, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:23:16", "percent_change": -10.4167, "prev_day_close": 4.79999995231628}, {"option": "FRO270219P00045200", "bid": 4.8, "bid_size": 5.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.5346, "open_interest": 152.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.0279, "vega": 0.0875, "theta": -0.0238, "rho": -0.0825, "theo": 6.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:23:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FRO270219C00046200", "bid": 2.6, "bid_size": 5.0, "ask": 4.7, "ask_size": 512.0, "iv": 0.573, "open_interest": 119.0, "volume": 11.0, "delta": 0.4464, "gamma": 0.0309, "vega": 0.0879, "theta": -0.027, "rho": 0.0339, "theo": 3.7042, "change": -0.7, "open": 5.1, "high": 5.1, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:06:29", "percent_change": -14.8936, "prev_day_close": 4.69999980926514}, {"option": "FRO270219P00046200", "bid": 5.4, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.5338, "open_interest": 87.0, "volume": 0.0, "delta": -0.5268, "gamma": 0.0276, "vega": 0.0869, "theta": -0.0236, "rho": -0.0877, "theo": 7.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-14T11:51:50", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FRO270219C00047200", "bid": 1.75, "bid_size": 5.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.5388, "open_interest": 445.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0302, "vega": 0.0873, "theta": -0.0265, "rho": 0.0327, "theo": 3.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T11:07:17", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FRO270219P00047200", "bid": 6.0, "bid_size": 7.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.518, "open_interest": 205.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0272, "vega": 0.0858, "theta": -0.0232, "rho": -0.0928, "theo": 8.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T14:45:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FRO270219C00049200", "bid": 1.85, "bid_size": 5.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.5768, "open_interest": 897.0, "volume": 5.0, "delta": 0.3656, "gamma": 0.0285, "vega": 0.0844, "theta": -0.0254, "rho": 0.0298, "theo": 2.8333, "change": -0.56, "open": 3.2, "high": 3.2, "low": 2.84, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T15:42:07", "percent_change": -16.4706, "prev_day_close": 3.39999997615814}, {"option": "FRO270219P00049200", "bid": 7.5, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.5367, "open_interest": 968.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0261, "vega": 0.0828, "theta": -0.0222, "rho": -0.1029, "theo": 9.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T12:38:32", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FRO270219C00050000", "bid": 2.15, "bid_size": 5.0, "ask": 2.9, "ask_size": 5.0, "iv": 0.5714, "open_interest": 425.0, "volume": 0.0, "delta": 0.3463, "gamma": 0.0278, "vega": 0.0832, "theta": -0.0249, "rho": 0.0287, "theo": 2.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-04T13:59:51", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "FRO270219P00050000", "bid": 8.6, "bid_size": 5.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.5864, "open_interest": 352.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.0256, "vega": 0.0813, "theta": -0.0218, "rho": -0.1069, "theo": 10.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T13:42:44", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FRO270219C00054200", "bid": 0.95, "bid_size": 154.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.5555, "open_interest": 599.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0236, "vega": 0.0732, "theta": -0.0218, "rho": 0.0228, "theo": 1.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T15:44:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FRO270219P00054200", "bid": 12.1, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.5781, "open_interest": 313.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0222, "vega": 0.0717, "theta": -0.0188, "rho": -0.1267, "theo": 13.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-02T15:07:25", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "FRO270219C00055000", "bid": 1.3, "bid_size": 879.0, "ask": 2.0, "ask_size": 786.0, "iv": 0.5882, "open_interest": 666.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0228, "vega": 0.0712, "theta": -0.0212, "rho": 0.0218, "theo": 1.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T13:21:13", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "FRO270219P00055000", "bid": 12.9, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.576, "open_interest": 129.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0215, "vega": 0.0697, "theta": -0.0181, "rho": -0.1302, "theo": 14.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T09:32:57", "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "FRO270219C00059200", "bid": 1.0, "bid_size": 7.0, "ask": 1.45, "ask_size": 111.0, "iv": 0.6109, "open_interest": 516.0, "volume": 2.0, "delta": 0.1831, "gamma": 0.0188, "vega": 0.0604, "theta": -0.0181, "rho": 0.0168, "theo": 1.1974, "change": -0.175, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:58:04", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "FRO270219P00059200", "bid": 16.0, "bid_size": 25.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.5987, "open_interest": 657.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0179, "vega": 0.0591, "theta": -0.0147, "rho": -0.148, "theo": 17.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-29T10:20:16", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "FRO270219C00060000", "bid": 0.85, "bid_size": 525.0, "ask": 1.5, "ask_size": 975.0, "iv": 0.6176, "open_interest": 219.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0181, "vega": 0.0586, "theta": -0.0175, "rho": 0.016, "theo": 1.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:34:22", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FRO270219P00060000", "bid": 16.8, "bid_size": 5.0, "ask": 20.9, "ask_size": 5.0, "iv": 0.6324, "open_interest": 55.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0172, "vega": 0.0571, "theta": -0.014, "rho": -0.1512, "theo": 18.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-22T14:27:04", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "FRO270219C00064200", "bid": 0.4, "bid_size": 19.0, "ask": 1.15, "ask_size": 117.0, "iv": 0.6139, "open_interest": 189.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0146, "vega": 0.0485, "theta": -0.0146, "rho": 0.0123, "theo": 0.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:53:56", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "FRO270219P00064200", "bid": 20.7, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.6701, "open_interest": 17.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.014, "vega": 0.0473, "theta": -0.0107, "rho": -0.1673, "theo": 22.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-10-12T10:56:32", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "FRO270219C00065000", "bid": 0.45, "bid_size": 51.0, "ask": 1.25, "ask_size": 138.0, "iv": 0.642, "open_interest": 255.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.014, "vega": 0.0467, "theta": -0.0141, "rho": 0.0117, "theo": 0.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:49:13", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FRO270219P00065000", "bid": 21.5, "bid_size": 1.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.6849, "open_interest": 157.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0135, "vega": 0.0455, "theta": -0.0101, "rho": -0.1702, "theo": 23.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-23T10:05:36", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "FRO270219C00069200", "bid": 0.15, "bid_size": 157.0, "ask": 1.1, "ask_size": 171.0, "iv": 0.6522, "open_interest": 129.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0112, "vega": 0.0383, "theta": -0.0116, "rho": 0.0091, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T15:17:11", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "FRO270219P00069200", "bid": 25.5, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.708, "open_interest": 1.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0108, "vega": 0.0372, "theta": -0.0072, "rho": -0.185, "theo": 27.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "FRO270219C00070000", "bid": 0.15, "bid_size": 121.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.6369, "open_interest": 341.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0107, "vega": 0.0364, "theta": -0.0112, "rho": 0.0085, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-30T12:55:15", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "FRO270219P00070000", "bid": 26.3, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.7214, "open_interest": 10.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0104, "vega": 0.0358, "theta": -0.0067, "rho": -0.1877, "theo": 27.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.63, "last_trade_time": "2026-10-30T09:39:32", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "FRO270219C00075000", "bid": 0.05, "bid_size": 154.0, "ask": 0.8, "ask_size": 281.0, "iv": 0.6685, "open_interest": 165.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0082, "vega": 0.0284, "theta": -0.0088, "rho": 0.0062, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T11:20:18", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FRO270219P00075000", "bid": 31.1, "bid_size": 2.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.008, "vega": 0.028, "theta": -0.0037, "rho": -0.204, "theo": 32.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "FRO270219C00080000", "bid": 0.05, "bid_size": 98.0, "ask": 0.95, "ask_size": 203.0, "iv": 0.7478, "open_interest": 11.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0063, "vega": 0.0223, "theta": -0.0069, "rho": 0.0046, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-29T10:35:15", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "FRO270219P00080000", "bid": 36.1, "bid_size": 1.0, "ask": 40.1, "ask_size": 1.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": -0.9015, "gamma": 0.0061, "vega": 0.0218, "theta": -0.0011, "rho": -0.2194, "theo": 37.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "FRO270219C00085000", "bid": 0.05, "bid_size": 86.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.7653, "open_interest": 12.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0048, "vega": 0.0173, "theta": -0.0054, "rho": 0.0034, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:37:46", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "FRO270219P00085000", "bid": 40.9, "bid_size": 2.0, "ask": 45.2, "ask_size": 2.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0047, "vega": 0.017, "theta": 0.0, "rho": -0.234, "theo": 42.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "FRO270319C00025000", "bid": 17.5, "bid_size": 83.0, "ask": 21.3, "ask_size": 22.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 19.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FRO270319P00025000", "bid": 0.55, "bid_size": 1.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0092, "vega": 0.0412, "theta": -0.0107, "rho": -0.018, "theo": 0.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "FRO270319C00030000", "bid": 12.7, "bid_size": 1.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.8739, "open_interest": 4.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0033, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 14.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T13:42:30", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "FRO270319P00030000", "bid": 0.9, "bid_size": 484.0, "ask": 2.7, "ask_size": 87.0, "iv": 0.62, "open_interest": 307.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.015, "vega": 0.0636, "theta": -0.0158, "rho": -0.0354, "theo": 2.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T15:55:42", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "FRO270319C00035000", "bid": 8.2, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0336, "vega": 0.0488, "theta": -0.0338, "rho": 0.0241, "theo": 9.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "FRO270319P00035000", "bid": 1.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.5942, "open_interest": 71.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.0195, "vega": 0.0818, "theta": -0.02, "rho": -0.0601, "theo": 3.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T15:17:02", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FRO270319C00040000", "bid": 5.5, "bid_size": 6.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.7195, "open_interest": 18.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0313, "vega": 0.0823, "theta": -0.0326, "rho": 0.037, "theo": 6.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T14:44:29", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FRO270319P00040000", "bid": 4.4, "bid_size": 7.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.5904, "open_interest": 241.0, "volume": 0.0, "delta": -0.4071, "gamma": 0.0212, "vega": 0.09, "theta": -0.022, "rho": -0.0884, "theo": 6.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T11:55:09", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FRO270319C00045000", "bid": 2.6, "bid_size": 1.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0275, "vega": 0.091, "theta": -0.03, "rho": 0.0362, "theo": 4.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FRO270319P00045000", "bid": 7.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.5619, "open_interest": 26.0, "volume": 47.0, "delta": -0.5094, "gamma": 0.0206, "vega": 0.0891, "theta": -0.0217, "rho": -0.1168, "theo": 10.0852, "change": 1.05, "open": 9.9, "high": 10.0, "low": 9.9, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:16:52", "percent_change": 11.7318, "prev_day_close": 8.94999980926514}, {"option": "FRO270319C00050000", "bid": 2.7, "bid_size": 542.0, "ask": 4.0, "ask_size": 648.0, "iv": 0.6903, "open_interest": 25.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.0236, "vega": 0.0885, "theta": -0.0268, "rho": 0.0329, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.63, "last_trade_time": "2026-11-02T13:08:37", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "FRO270319P00050000", "bid": 11.7, "bid_size": 6.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.6581, "open_interest": 532.0, "volume": 35.0, "delta": -0.5929, "gamma": 0.0187, "vega": 0.0827, "theta": -0.02, "rho": -0.1438, "theo": 13.9431, "change": 0.2, "open": 12.3, "high": 12.9, "low": 12.2, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T10:55:01", "percent_change": 1.5748, "prev_day_close": 12.6999998092651}, {"option": "FRO270319C00055000", "bid": 1.8, "bid_size": 205.0, "ask": 2.85, "ask_size": 808.0, "iv": 0.6909, "open_interest": 175.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0199, "vega": 0.0791, "theta": -0.0235, "rho": 0.0261, "theo": 2.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T09:48:57", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "FRO270319P00055000", "bid": 16.0, "bid_size": 6.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.6647, "open_interest": 650.0, "volume": 34.0, "delta": -0.6588, "gamma": 0.0164, "vega": 0.074, "theta": -0.0175, "rho": -0.1692, "theo": 18.1169, "change": 0.55, "open": 16.8, "high": 17.2, "low": 16.4, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T10:50:06", "percent_change": 3.30331, "prev_day_close": 16.6499996185303}, {"option": "FRO270319C00060000", "bid": 1.25, "bid_size": 168.0, "ask": 2.3, "ask_size": 958.0, "iv": 0.7146, "open_interest": 192.0, "volume": 5.0, "delta": 0.2118, "gamma": 0.0166, "vega": 0.0694, "theta": -0.0203, "rho": 0.0215, "theo": 1.7199, "change": -0.255, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T12:14:18", "percent_change": -12.5926, "prev_day_close": 2.02499997615814}, {"option": "FRO270319P00060000", "bid": 21.3, "bid_size": 1.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.7728, "open_interest": 390.0, "volume": 4.0, "delta": -0.71, "gamma": 0.0141, "vega": 0.0645, "theta": -0.0148, "rho": -0.193, "theo": 22.5069, "change": -0.95, "open": 20.7, "high": 20.8, "low": 20.6, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-09T09:50:44", "percent_change": -4.36782, "prev_day_close": 21.75}, {"option": "FRO270319C00065000", "bid": 0.75, "bid_size": 633.0, "ask": 1.55, "ask_size": 943.0, "iv": 0.6964, "open_interest": 54.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0138, "vega": 0.0596, "theta": -0.0174, "rho": 0.0173, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-30T15:08:05", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FRO270319P00065000", "bid": 25.0, "bid_size": 2.0, "ask": 29.2, "ask_size": 1.0, "iv": 0.7273, "open_interest": 5.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0119, "vega": 0.0554, "theta": -0.0119, "rho": -0.2155, "theo": 27.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.62, "last_trade_time": "2026-10-21T10:49:04", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "FRO270319C00070000", "bid": 0.45, "bid_size": 738.0, "ask": 1.4, "ask_size": 1096.0, "iv": 0.7218, "open_interest": 101.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0114, "vega": 0.0506, "theta": -0.0148, "rho": 0.0139, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T13:08:37", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "FRO270319P00070000", "bid": 29.7, "bid_size": 8.0, "ask": 33.9, "ask_size": 1.0, "iv": 0.7508, "open_interest": 276.0, "volume": 417.0, "delta": -0.7799, "gamma": 0.01, "vega": 0.0472, "theta": -0.0093, "rho": -0.2369, "theo": 31.688, "change": 0.5, "open": 30.0, "high": 30.9, "low": 30.0, "tick": "no_change", "last_trade_price": 30.6, "last_trade_time": "2026-11-09T10:52:25", "percent_change": 1.66113, "prev_day_close": 30.1000003814697}, {"option": "FRO270319C00075000", "bid": 0.3, "bid_size": 151.0, "ask": 1.4, "ask_size": 1222.0, "iv": 0.7654, "open_interest": 1.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0094, "vega": 0.043, "theta": -0.0125, "rho": 0.0111, "theo": 0.7211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRO270319P00075000", "bid": 35.9, "bid_size": 1.0, "ask": 38.2, "ask_size": 103.0, "iv": 0.8644, "open_interest": 217.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.0084, "vega": 0.04, "theta": -0.0068, "rho": -0.2575, "theo": 36.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.69, "last_trade_time": "2026-11-04T15:53:23", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FRO270319C00080000", "bid": 0.05, "bid_size": 4.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.777, "open_interest": 25.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0078, "vega": 0.0369, "theta": -0.0105, "rho": 0.0093, "theo": 0.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:07:43", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FRO270319P00080000", "bid": 39.3, "bid_size": 1.0, "ask": 43.5, "ask_size": 1.0, "iv": 0.8069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.007, "vega": 0.0338, "theta": -0.0046, "rho": -0.2774, "theo": 41.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "FRO270416C00025000", "bid": 17.6, "bid_size": 75.0, "ask": 21.3, "ask_size": 21.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 19.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FRO270416P00025000", "bid": 0.65, "bid_size": 560.0, "ask": 1.4, "ask_size": 222.0, "iv": 0.6508, "open_interest": 0.0, "volume": 35.0, "delta": -0.1014, "gamma": 0.0091, "vega": 0.0482, "theta": -0.01, "rho": -0.0241, "theo": 1.1288, "change": 0.025, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:15:38", "percent_change": 2.32559, "prev_day_close": 1.07499995268881}, {"option": "FRO270416C00030000", "bid": 12.5, "bid_size": 10.0, "ask": 16.6, "ask_size": 22.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0137, "vega": 0.0, "theta": -0.0304, "rho": 0.0, "theo": 14.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "FRO270416P00030000", "bid": 0.75, "bid_size": 614.0, "ask": 3.2, "ask_size": 533.0, "iv": 0.5914, "open_interest": 135.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0142, "vega": 0.0715, "theta": -0.0141, "rho": -0.0452, "theo": 2.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T14:06:44", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FRO270416C00035000", "bid": 8.4, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.6795, "open_interest": 10.0, "volume": 0.0, "delta": 0.8003, "gamma": 0.0294, "vega": 0.0622, "theta": -0.0283, "rho": 0.0337, "theo": 9.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T10:13:08", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FRO270416P00035000", "bid": 2.0, "bid_size": 2.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.5938, "open_interest": 141.0, "volume": 0.0, "delta": -0.2904, "gamma": 0.0181, "vega": 0.09, "theta": -0.0175, "rho": -0.074, "theo": 4.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:47:24", "percent_change": 0.0, "prev_day_close": 3.57500010728836}, {"option": "FRO270416C00040000", "bid": 5.6, "bid_size": 5.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.6727, "open_interest": 41.0, "volume": 0.0, "delta": 0.6231, "gamma": 0.0284, "vega": 0.0919, "theta": -0.0281, "rho": 0.0444, "theo": 7.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T10:28:43", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "FRO270416P00040000", "bid": 4.9, "bid_size": 11.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.6076, "open_interest": 63.0, "volume": 0.0, "delta": -0.3973, "gamma": 0.0196, "vega": 0.0987, "theta": -0.0191, "rho": -0.1066, "theo": 7.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:36:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRO270416C00045000", "bid": 3.8, "bid_size": 5.0, "ask": 6.4, "ask_size": 366.0, "iv": 0.6605, "open_interest": 114.0, "volume": 2.0, "delta": 0.4833, "gamma": 0.0255, "vega": 0.1003, "theta": -0.0262, "rho": 0.0438, "theo": 5.0284, "change": 0.05, "open": 5.8, "high": 5.8, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T10:25:09", "percent_change": 0.884956, "prev_day_close": 5.64999997615814}, {"option": "FRO270416P00045000", "bid": 8.2, "bid_size": 98.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.5911, "open_interest": 193.0, "volume": 1.0, "delta": -0.4922, "gamma": 0.0193, "vega": 0.0988, "theta": -0.019, "rho": -0.1394, "theo": 10.4618, "change": 0.5, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:30:16", "percent_change": 5.37634, "prev_day_close": 9.29999995231628}, {"option": "FRO270416C00050000", "bid": 3.0, "bid_size": 558.0, "ask": 4.4, "ask_size": 593.0, "iv": 0.6683, "open_interest": 96.0, "volume": 2.0, "delta": 0.3768, "gamma": 0.0223, "vega": 0.098, "theta": -0.0239, "rho": 0.0391, "theo": 3.6766, "change": -0.85, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:10:21", "percent_change": -22.0779, "prev_day_close": 3.85000002384186}, {"option": "FRO270416P00050000", "bid": 12.0, "bid_size": 6.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.5871, "open_interest": 360.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0179, "vega": 0.0935, "theta": -0.0176, "rho": -0.171, "theo": 14.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T14:34:22", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "FRO270416C00055000", "bid": 1.75, "bid_size": 666.0, "ask": 4.3, "ask_size": 679.0, "iv": 0.71, "open_interest": 4.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0192, "vega": 0.0906, "theta": -0.0215, "rho": 0.0335, "theo": 2.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T11:11:42", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FRO270416P00055000", "bid": 16.1, "bid_size": 6.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.6564, "open_interest": 133.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.016, "vega": 0.0854, "theta": -0.0156, "rho": -0.201, "theo": 18.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T10:35:49", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FRO270416C00060000", "bid": 1.15, "bid_size": 117.0, "ask": 2.95, "ask_size": 443.0, "iv": 0.6879, "open_interest": 34.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0165, "vega": 0.0815, "theta": -0.019, "rho": 0.0281, "theo": 2.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T11:11:42", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "FRO270416P00060000", "bid": 20.7, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.6884, "open_interest": 160.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0141, "vega": 0.0764, "theta": -0.0133, "rho": -0.2293, "theo": 22.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T12:22:58", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "FRO270416C00065000", "bid": 0.1, "bid_size": 201.0, "ask": 2.75, "ask_size": 431.0, "iv": 0.6779, "open_interest": 65.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.014, "vega": 0.072, "theta": -0.0167, "rho": 0.0235, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T11:01:48", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "FRO270416P00065000", "bid": 25.1, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0122, "vega": 0.0673, "theta": -0.0108, "rho": -0.2562, "theo": 27.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "FRO270416C00070000", "bid": 0.05, "bid_size": 307.0, "ask": 2.15, "ask_size": 733.0, "iv": 0.6891, "open_interest": 239.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0119, "vega": 0.0627, "theta": -0.0145, "rho": 0.0193, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T14:13:29", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "FRO270416P00070000", "bid": 29.8, "bid_size": 6.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.74, "open_interest": 133.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0106, "vega": 0.059, "theta": -0.0084, "rho": -0.2818, "theo": 31.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-06T10:51:06", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "FRO270416C00075000", "bid": 0.05, "bid_size": 168.0, "ask": 1.55, "ask_size": 3.0, "iv": 0.6873, "open_interest": 3.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0101, "vega": 0.0541, "theta": -0.0126, "rho": 0.0159, "theo": 0.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-03T11:06:28", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FRO270416P00075000", "bid": 34.6, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.769, "open_interest": 1.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0091, "vega": 0.0513, "theta": -0.0062, "rho": -0.3064, "theo": 36.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-27T10:05:17", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "FRO270416C00080000", "bid": 0.05, "bid_size": 196.0, "ask": 1.4, "ask_size": 201.0, "iv": 0.7188, "open_interest": 28.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0085, "vega": 0.0466, "theta": -0.0109, "rho": 0.0131, "theo": 0.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:49:29", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "FRO270416P00080000", "bid": 39.4, "bid_size": 2.0, "ask": 43.6, "ask_size": 1.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0078, "vega": 0.0445, "theta": -0.004, "rho": -0.33, "theo": 41.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "FRO270521C00025000", "bid": 17.4, "bid_size": 106.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0219, "rho": 0.0, "theo": 19.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.79, "last_trade_time": "2026-09-30T13:57:27", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "FRO270521P00025000", "bid": 0.8, "bid_size": 13.0, "ask": 1.8, "ask_size": 7.0, "iv": 0.6357, "open_interest": 95.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.009, "vega": 0.0572, "theta": -0.0095, "rho": -0.0335, "theo": 1.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T09:30:10", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FRO270521C00030000", "bid": 12.6, "bid_size": 1.0, "ask": 16.6, "ask_size": 49.0, "iv": 0.7439, "open_interest": 4.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0217, "vega": 0.0149, "theta": -0.0239, "rho": 0.0084, "theo": 14.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-10-15T14:14:56", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "FRO270521P00030000", "bid": 1.75, "bid_size": 450.0, "ask": 4.0, "ask_size": 166.0, "iv": 0.6437, "open_interest": 3.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0134, "vega": 0.0809, "theta": -0.0129, "rho": -0.0594, "theo": 2.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T13:58:01", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "FRO270521C00035000", "bid": 8.5, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6532, "open_interest": 1.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0277, "vega": 0.0721, "theta": -0.0258, "rho": 0.0416, "theo": 10.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-10-16T15:42:54", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FRO270521P00035000", "bid": 2.5, "bid_size": 3.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5817, "open_interest": 98.0, "volume": 1.0, "delta": -0.292, "gamma": 0.0166, "vega": 0.099, "theta": -0.0154, "rho": -0.0933, "theo": 4.8559, "change": 0.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T11:06:46", "percent_change": 2.5, "prev_day_close": 4.0}, {"option": "FRO270521C00039200", "bid": 5.8, "bid_size": 6.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6349, "open_interest": 35.0, "volume": 0.0, "delta": 0.6425, "gamma": 0.0269, "vega": 0.0972, "theta": -0.0253, "rho": 0.051, "theo": 7.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T11:19:21", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FRO270521P00039200", "bid": 4.8, "bid_size": 6.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.5958, "open_interest": 11.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0178, "vega": 0.107, "theta": -0.0166, "rho": -0.1249, "theo": 7.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-28T15:31:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FRO270521C00040000", "bid": 5.4, "bid_size": 6.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.6347, "open_interest": 22.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0266, "vega": 0.1006, "theta": -0.025, "rho": 0.0527, "theo": 7.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T14:03:33", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FRO270521P00040000", "bid": 6.9, "bid_size": 133.0, "ask": 8.7, "ask_size": 78.0, "iv": 0.6396, "open_interest": 52.0, "volume": 10.0, "delta": -0.3899, "gamma": 0.0179, "vega": 0.1077, "theta": -0.0167, "rho": -0.131, "theo": 7.6622, "change": 0.58, "open": 7.38, "high": 7.38, "low": 7.38, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-11-09T13:15:15", "percent_change": 8.52942, "prev_day_close": 6.7999997138977}, {"option": "FRO270521C00044200", "bid": 3.6, "bid_size": 6.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6267, "open_interest": 49.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0244, "vega": 0.1096, "theta": -0.0236, "rho": 0.0523, "theo": 5.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-05T10:27:12", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "FRO270521P00044200", "bid": 8.1, "bid_size": 9.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.6102, "open_interest": 12.0, "volume": 1.0, "delta": -0.4644, "gamma": 0.0179, "vega": 0.1087, "theta": -0.0166, "rho": -0.163, "theo": 10.4536, "change": 0.6, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:30:18", "percent_change": 6.52174, "prev_day_close": 9.2000002861023}, {"option": "FRO270521C00045000", "bid": 3.3, "bid_size": 6.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.6294, "open_interest": 27.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.024, "vega": 0.1101, "theta": -0.0233, "rho": 0.0517, "theo": 5.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-04T10:38:57", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FRO270521P00045000", "bid": 8.7, "bid_size": 15.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.6052, "open_interest": 896.0, "volume": 0.0, "delta": -0.4775, "gamma": 0.0178, "vega": 0.1083, "theta": -0.0166, "rho": -0.169, "theo": 11.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-11-05T13:55:55", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FRO270521C00049200", "bid": 3.1, "bid_size": 5.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.6763, "open_interest": 50.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0216, "vega": 0.109, "theta": -0.0216, "rho": 0.0479, "theo": 4.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T14:51:34", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "FRO270521P00049200", "bid": 12.6, "bid_size": 6.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.5883, "open_interest": 517.0, "volume": 5.0, "delta": -0.5407, "gamma": 0.017, "vega": 0.1046, "theta": -0.0157, "rho": -0.2003, "theo": 14.1632, "change": 1.3, "open": 13.5, "high": 13.6, "low": 13.5, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T13:32:48", "percent_change": 10.5691, "prev_day_close": 12.3000001907349}, {"option": "FRO270521C00050000", "bid": 3.1, "bid_size": 5.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.6769, "open_interest": 241.0, "volume": 39.0, "delta": 0.3858, "gamma": 0.0212, "vega": 0.1086, "theta": -0.0213, "rho": 0.0473, "theo": 3.9949, "change": 0.6, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:48:12", "percent_change": 15.7895, "prev_day_close": 3.80000007152557}, {"option": "FRO270521P00050000", "bid": 12.5, "bid_size": 6.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.6211, "open_interest": 120.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0168, "vega": 0.1036, "theta": -0.0155, "rho": -0.2062, "theo": 14.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.77, "last_trade_time": "2026-10-20T15:09:29", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FRO270521C00054200", "bid": 1.95, "bid_size": 709.0, "ask": 3.8, "ask_size": 673.0, "iv": 0.6242, "open_interest": 118.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0189, "vega": 0.1028, "theta": -0.0196, "rho": 0.042, "theo": 3.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T15:56:27", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FRO270521P00054200", "bid": 16.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.6332, "open_interest": 250.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0155, "vega": 0.0972, "theta": -0.0142, "rho": -0.236, "theo": 18.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FRO270521C00055000", "bid": 2.4, "bid_size": 702.0, "ask": 3.8, "ask_size": 784.0, "iv": 0.6611, "open_interest": 406.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0185, "vega": 0.1015, "theta": -0.0192, "rho": 0.0412, "theo": 3.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:54:06", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FRO270521P00055000", "bid": 16.5, "bid_size": 11.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.6221, "open_interest": 808.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0153, "vega": 0.0958, "theta": -0.014, "rho": -0.2416, "theo": 18.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-06T14:50:19", "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "FRO270521C00059200", "bid": 1.8, "bid_size": 688.0, "ask": 3.4, "ask_size": 769.0, "iv": 0.68, "open_interest": 95.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0164, "vega": 0.0939, "theta": -0.0174, "rho": 0.0359, "theo": 2.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:04:57", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FRO270521P00059200", "bid": 20.2, "bid_size": 6.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.6414, "open_interest": 111.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0139, "vega": 0.0884, "theta": -0.0124, "rho": -0.2699, "theo": 22.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-10-16T14:57:35", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "FRO270521C00060000", "bid": 1.8, "bid_size": 3.0, "ask": 2.6, "ask_size": 783.0, "iv": 0.6488, "open_interest": 258.0, "volume": 1.0, "delta": 0.247, "gamma": 0.016, "vega": 0.092, "theta": -0.0171, "rho": 0.0351, "theo": 2.3213, "change": 0.075, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:03:25", "percent_change": 3.22581, "prev_day_close": 2.32499998807907}, {"option": "FRO270521P00060000", "bid": 21.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.649, "open_interest": 67.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0137, "vega": 0.0869, "theta": -0.0121, "rho": -0.2752, "theo": 23.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-16T11:22:18", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FRO270521C00064200", "bid": 1.35, "bid_size": 740.0, "ask": 2.4, "ask_size": 896.0, "iv": 0.6687, "open_interest": 216.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0142, "vega": 0.0839, "theta": -0.0154, "rho": 0.0304, "theo": 1.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.09, "last_trade_time": "2026-10-29T14:35:49", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "FRO270521P00064200", "bid": 24.7, "bid_size": 10.0, "ask": 28.5, "ask_size": 5.0, "iv": 0.641, "open_interest": 222.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0123, "vega": 0.0793, "theta": -0.0104, "rho": -0.302, "theo": 26.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-10-26T10:01:30", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FRO270521C00065000", "bid": 1.15, "bid_size": 99.0, "ask": 2.2, "ask_size": 115.0, "iv": 0.6541, "open_interest": 149.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0138, "vega": 0.0821, "theta": -0.0151, "rho": 0.0295, "theo": 1.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T15:48:08", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "FRO270521P00065000", "bid": 25.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.6662, "open_interest": 2775.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0121, "vega": 0.0778, "theta": -0.0101, "rho": -0.307, "theo": 27.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-10-26T10:51:05", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FRO270521C00069200", "bid": 0.7, "bid_size": 155.0, "ask": 2.2, "ask_size": 540.0, "iv": 0.6733, "open_interest": 73.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0122, "vega": 0.0741, "theta": -0.0135, "rho": 0.0255, "theo": 1.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T13:13:13", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FRO270521P00069200", "bid": 29.3, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.6796, "open_interest": 52.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0108, "vega": 0.0705, "theta": -0.0085, "rho": -0.3325, "theo": 31.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-16T10:09:00", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "FRO270521C00070000", "bid": 0.85, "bid_size": 748.0, "ask": 2.0, "ask_size": 923.0, "iv": 0.6785, "open_interest": 85.0, "volume": 0.0, "delta": 0.1626, "gamma": 0.0119, "vega": 0.0728, "theta": -0.0133, "rho": 0.0249, "theo": 1.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:54:48", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FRO270521P00070000", "bid": 30.0, "bid_size": 2.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.6836, "open_interest": 208.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.0106, "vega": 0.0691, "theta": -0.0082, "rho": -0.3372, "theo": 32.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-14T11:29:56", "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "FRO270521C00074200", "bid": 0.45, "bid_size": 106.0, "ask": 1.8, "ask_size": 156.0, "iv": 0.6767, "open_interest": 17.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0105, "vega": 0.0654, "theta": -0.0119, "rho": 0.0216, "theo": 1.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "FRO270521P00074200", "bid": 34.0, "bid_size": 2.0, "ask": 38.2, "ask_size": 1.0, "iv": 0.7107, "open_interest": 19.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0095, "vega": 0.0622, "theta": -0.0066, "rho": -0.3615, "theo": 35.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-12T09:37:06", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "FRO270521C00075000", "bid": 0.6, "bid_size": 11.0, "ask": 1.75, "ask_size": 203.0, "iv": 0.6925, "open_interest": 32.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0102, "vega": 0.0641, "theta": -0.0116, "rho": 0.0211, "theo": 1.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:56:27", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FRO270521P00075000", "bid": 35.9, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.7986, "open_interest": 150.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0093, "vega": 0.061, "theta": -0.0063, "rho": -0.366, "theo": 36.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.03, "last_trade_time": "2026-11-04T15:53:23", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FRO270521C00080000", "bid": 0.3, "bid_size": 5.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.6996, "open_interest": 14.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0088, "vega": 0.056, "theta": -0.0102, "rho": 0.0177, "theo": 0.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "FRO270521P00080000", "bid": 39.5, "bid_size": 2.0, "ask": 43.8, "ask_size": 1.0, "iv": 0.745, "open_interest": 16.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0081, "vega": 0.0538, "theta": -0.0046, "rho": -0.3933, "theo": 41.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-10-16T10:34:48", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "FRO270521C00085000", "bid": 0.05, "bid_size": 12.0, "ask": 1.1, "ask_size": 10.0, "iv": 0.663, "open_interest": 17.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0076, "vega": 0.0487, "theta": -0.0089, "rho": 0.0148, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FRO270521P00085000", "bid": 44.3, "bid_size": 1.0, "ask": 48.5, "ask_size": 1.0, "iv": 0.7629, "open_interest": 645.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0071, "vega": 0.0474, "theta": -0.0029, "rho": -0.4194, "theo": 46.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.15, "last_trade_time": "2026-10-16T10:20:33", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "FRO270716C00025000", "bid": 17.4, "bid_size": 1.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 19.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "FRO270716P00025000", "bid": 0.7, "bid_size": 633.0, "ask": 3.1, "ask_size": 351.0, "iv": 0.6247, "open_interest": 1.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.01, "vega": 0.0712, "theta": -0.0088, "rho": -0.0544, "theo": 2.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "FRO270716C00030000", "bid": 12.6, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0213, "vega": 0.0209, "theta": -0.0152, "rho": 0.0148, "theo": 14.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "FRO270716P00030000", "bid": 2.3, "bid_size": 95.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.6138, "open_interest": 30.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0138, "vega": 0.0945, "theta": -0.0111, "rho": -0.0904, "theo": 3.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T13:45:40", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "FRO270716C00035000", "bid": 8.7, "bid_size": 3.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0248, "vega": 0.0805, "theta": -0.0193, "rho": 0.0563, "theo": 10.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FRO270716P00035000", "bid": 4.0, "bid_size": 6.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.6044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0162, "vega": 0.1106, "theta": -0.0126, "rho": -0.1341, "theo": 6.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FRO270716C00040000", "bid": 5.9, "bid_size": 1.0, "ask": 9.4, "ask_size": 1.0, "iv": 0.6164, "open_interest": 2.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0241, "vega": 0.1084, "theta": -0.0194, "rho": 0.0682, "theo": 7.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-10-27T15:30:52", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FRO270716P00040000", "bid": 7.2, "bid_size": 6.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.6316, "open_interest": 1.0, "volume": 8.0, "delta": -0.4048, "gamma": 0.017, "vega": 0.1177, "theta": -0.0131, "rho": -0.1804, "theo": 9.0363, "change": 0.2, "open": 8.3, "high": 8.4, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:25:06", "percent_change": 2.43903, "prev_day_close": 8.19999980926514}, {"option": "FRO270716C00045000", "bid": 5.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 28.0, "iv": 0.6664, "open_interest": 2.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.0223, "vega": 0.1183, "theta": -0.0187, "rho": 0.0671, "theo": 5.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-10-30T12:43:50", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FRO270716P00045000", "bid": 11.1, "bid_size": 6.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.6336, "open_interest": 65.0, "volume": 113.0, "delta": -0.4826, "gamma": 0.0168, "vega": 0.1179, "theta": -0.0127, "rho": -0.2264, "theo": 12.5204, "change": 0.5, "open": 11.8, "high": 11.9, "low": 11.6, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T11:58:59", "percent_change": 4.38596, "prev_day_close": 11.4000000953674}, {"option": "FRO270716C00050000", "bid": 2.75, "bid_size": 6.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.6472, "open_interest": 15.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0202, "vega": 0.1181, "theta": -0.0177, "rho": 0.0617, "theo": 4.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-27T10:07:46", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "FRO270716P00050000", "bid": 14.5, "bid_size": 18.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.65, "open_interest": 452.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.016, "vega": 0.1137, "theta": -0.0116, "rho": -0.2708, "theo": 16.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T12:51:06", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FRO270716C00055000", "bid": 2.6, "bid_size": 109.0, "ask": 4.4, "ask_size": 219.0, "iv": 0.6473, "open_interest": 8.0, "volume": 0.0, "delta": 0.3368, "gamma": 0.018, "vega": 0.1126, "theta": -0.0164, "rho": 0.0555, "theo": 3.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-02T10:42:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FRO270716P00055000", "bid": 18.5, "bid_size": 6.0, "ask": 22.4, "ask_size": 5.0, "iv": 0.6533, "open_interest": 70.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0148, "vega": 0.107, "theta": -0.0102, "rho": -0.3129, "theo": 20.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T11:06:48", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "FRO270716C00060000", "bid": 1.85, "bid_size": 204.0, "ask": 3.6, "ask_size": 243.0, "iv": 0.6503, "open_interest": 101.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.016, "vega": 0.1043, "theta": -0.015, "rho": 0.0485, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:17:18", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "FRO270716P00060000", "bid": 22.5, "bid_size": 3.0, "ask": 26.6, "ask_size": 1.0, "iv": 0.6471, "open_interest": 5.0, "volume": 0.0, "delta": -0.6484, "gamma": 0.0135, "vega": 0.0993, "theta": -0.0085, "rho": -0.3529, "theo": 24.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-10-23T09:43:00", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "FRO270716C00065000", "bid": 0.7, "bid_size": 153.0, "ask": 3.6, "ask_size": 511.0, "iv": 0.6543, "open_interest": 53.0, "volume": 0.0, "delta": 0.2327, "gamma": 0.0142, "vega": 0.0955, "theta": -0.0136, "rho": 0.0421, "theo": 2.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T12:16:31", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "FRO270716P00065000", "bid": 27.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0123, "vega": 0.0912, "theta": -0.0068, "rho": -0.3911, "theo": 29.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "FRO270716C00070000", "bid": 1.1, "bid_size": 365.0, "ask": 3.1, "ask_size": 474.0, "iv": 0.7018, "open_interest": 505.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0125, "vega": 0.0884, "theta": -0.0123, "rho": 0.037, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-10-29T14:35:49", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "FRO270716P00070000", "bid": 31.5, "bid_size": 3.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.6646, "open_interest": 4.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0111, "vega": 0.0832, "theta": -0.005, "rho": -0.4274, "theo": 33.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-11-05T11:21:58", "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "FRO270716C00075000", "bid": 0.05, "bid_size": 363.0, "ask": 2.7, "ask_size": 307.0, "iv": 0.6613, "open_interest": 3.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0111, "vega": 0.0797, "theta": -0.0111, "rho": 0.0323, "theo": 1.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "FRO270716P00075000", "bid": 36.0, "bid_size": 3.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.01, "vega": 0.0757, "theta": -0.0032, "rho": -0.462, "theo": 38.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "FRO270716C00080000", "bid": 0.05, "bid_size": 854.0, "ask": 1.9, "ask_size": 923.0, "iv": 0.6432, "open_interest": 3.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0098, "vega": 0.0711, "theta": -0.01, "rho": 0.0277, "theo": 1.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T11:47:07", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "FRO270716P00080000", "bid": 41.0, "bid_size": 2.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.6944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.009, "vega": 0.0687, "theta": -0.0015, "rho": -0.496, "theo": 42.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "FRO270716C00085000", "bid": 0.45, "bid_size": 23.0, "ask": 1.45, "ask_size": 763.0, "iv": 0.6952, "open_interest": 4.0, "volume": 2.0, "delta": 0.1208, "gamma": 0.0087, "vega": 0.0655, "theta": -0.009, "rho": 0.0247, "theo": 1.0614, "change": -0.325, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:38:54", "percent_change": -26.5306, "prev_day_close": 1.22500004805624}, {"option": "FRO270716P00085000", "bid": 45.5, "bid_size": 15.0, "ask": 49.2, "ask_size": 1.0, "iv": 0.6912, "open_interest": 52.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0081, "vega": 0.0623, "theta": 0.0, "rho": -0.5286, "theo": 47.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 46.2000007629394}, {"option": "FRO280121C00012200", "bid": 29.6, "bid_size": 1.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 32.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.81, "last_trade_time": "2026-10-02T12:13:35", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "FRO280121P00012200", "bid": 0.05, "bid_size": 5.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7204, "open_interest": 91.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.003, "vega": 0.0402, "theta": -0.0037, "rho": -0.0359, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T13:47:14", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "FRO280121C00014200", "bid": 27.6, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 30.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "FRO280121P00014200", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.8522, "open_interest": 1132.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0039, "vega": 0.0481, "theta": -0.004, "rho": -0.0442, "theo": 1.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:15:54", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FRO280121C00017200", "bid": 24.5, "bid_size": 6.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 27.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "FRO280121P00017200", "bid": 0.05, "bid_size": 5.0, "ask": 3.6, "ask_size": 265.0, "iv": 0.7282, "open_interest": 38.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0055, "vega": 0.0617, "theta": -0.0047, "rho": -0.0605, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 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": "FRO280121C00019200", "bid": 22.6, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 25.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-10-21T09:37:12", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "FRO280121P00019200", "bid": 0.55, "bid_size": 865.0, "ask": 3.8, "ask_size": 653.0, "iv": 0.6884, "open_interest": 179.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0068, "vega": 0.0718, "theta": -0.0052, "rho": -0.0746, "theo": 1.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "FRO280121C00021200", "bid": 20.6, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 23.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-29T15:51:59", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "FRO280121P00021200", "bid": 1.25, "bid_size": 567.0, "ask": 2.65, "ask_size": 182.0, "iv": 0.5761, "open_interest": 51.0, "volume": 1.0, "delta": -0.1309, "gamma": 0.0081, "vega": 0.0824, "theta": -0.0057, "rho": -0.0912, "theo": 2.4294, "change": -0.225, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:37:33", "percent_change": -9.09091, "prev_day_close": 2.47499996423721}, {"option": "FRO280121C00024200", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 20.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-11-05T10:52:36", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "FRO280121P00024200", "bid": 2.3, "bid_size": 774.0, "ask": 4.0, "ask_size": 346.0, "iv": 0.5945, "open_interest": 360.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.01, "vega": 0.0981, "theta": -0.0064, "rho": -0.1209, "theo": 3.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "FRO280121C00025000", "bid": 17.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.8363, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 19.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-09-17T15:20:57", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "FRO280121P00025000", "bid": 2.55, "bid_size": 88.0, "ask": 5.4, "ask_size": 140.0, "iv": 0.6441, "open_interest": 1045.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0106, "vega": 0.1021, "theta": -0.0066, "rho": -0.1297, "theo": 3.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-21T15:24:14", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FRO280121C00026200", "bid": 15.6, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 18.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "FRO280121P00026200", "bid": 3.1, "bid_size": 123.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.6389, "open_interest": 320.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0113, "vega": 0.1078, "theta": -0.0069, "rho": -0.1433, "theo": 4.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-28T12:26:25", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "FRO280121C00029200", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.6871, "open_interest": 55.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0153, "vega": 0.0289, "theta": -0.0078, "rho": 0.0353, "theo": 15.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-05T15:28:35", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "FRO280121P00029200", "bid": 3.0, "bid_size": 9.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.585, "open_interest": 147.0, "volume": 0.0, "delta": -0.2491, "gamma": 0.0128, "vega": 0.1206, "theta": -0.0075, "rho": -0.1804, "theo": 5.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-21T15:23:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FRO280121C00030000", "bid": 12.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0164, "vega": 0.032, "theta": -0.0089, "rho": 0.039, "theo": 14.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-17T15:20:57", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FRO280121P00030000", "bid": 3.5, "bid_size": 7.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5932, "open_interest": 6.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0132, "vega": 0.1235, "theta": -0.0076, "rho": -0.1907, "theo": 5.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-06T10:51:40", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FRO280121C00031200", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.6013, "open_interest": 12.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0185, "vega": 0.0478, "theta": -0.0102, "rho": 0.0568, "theo": 13.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FRO280121P00031200", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5833, "open_interest": 151.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0136, "vega": 0.1275, "theta": -0.0078, "rho": -0.2068, "theo": 6.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:36:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRO280121C00034200", "bid": 9.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5861, "open_interest": 130.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0216, "vega": 0.0882, "theta": -0.0122, "rho": 0.0869, "theo": 11.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-10-26T12:01:53", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FRO280121P00034200", "bid": 7.5, "bid_size": 25.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.6373, "open_interest": 461.0, "volume": 104.0, "delta": -0.3284, "gamma": 0.0145, "vega": 0.1354, "theta": -0.0081, "rho": -0.2473, "theo": 7.9152, "change": -0.05, "open": 7.4, "high": 7.7, "low": 7.4, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T11:46:52", "percent_change": -0.645164, "prev_day_close": 7.75000023841858}, {"option": "FRO280121C00035000", "bid": 8.5, "bid_size": 10.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0219, "vega": 0.093, "theta": -0.0124, "rho": 0.0904, "theo": 10.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T11:19:21", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FRO280121P00035000", "bid": 6.0, "bid_size": 19.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.5911, "open_interest": 14.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0147, "vega": 0.137, "theta": -0.0081, "rho": -0.2586, "theo": 8.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-20T11:06:45", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FRO280121C00039200", "bid": 7.5, "bid_size": 5.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5627, "open_interest": 1457.0, "volume": 25.0, "delta": 0.6583, "gamma": 0.0222, "vega": 0.1197, "theta": -0.0128, "rho": 0.1071, "theo": 8.4985, "change": 0.9, "open": 9.3, "high": 9.33, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T09:40:38", "percent_change": 10.7143, "prev_day_close": 8.40000009536743}, {"option": "FRO280121P00039200", "bid": 8.5, "bid_size": 27.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.5814, "open_interest": 937.0, "volume": 0.0, "delta": -0.4025, "gamma": 0.0153, "vega": 0.1426, "theta": -0.0082, "rho": -0.3169, "theo": 11.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T10:35:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FRO280121C00040000", "bid": 5.5, "bid_size": 16.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.5728, "open_interest": 83.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0222, "vega": 0.1257, "theta": -0.0129, "rho": 0.1114, "theo": 8.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-03T10:21:40", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FRO280121P00040000", "bid": 11.3, "bid_size": 5.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.6599, "open_interest": 390.0, "volume": 0.0, "delta": -0.4136, "gamma": 0.0153, "vega": 0.1431, "theta": -0.0082, "rho": -0.328, "theo": 11.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T15:18:11", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "FRO280121C00044200", "bid": 4.5, "bid_size": 7.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.5369, "open_interest": 598.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0213, "vega": 0.1393, "theta": -0.0127, "rho": 0.1134, "theo": 6.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T14:57:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "FRO280121P00044200", "bid": 12.0, "bid_size": 9.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5682, "open_interest": 537.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0153, "vega": 0.1439, "theta": -0.0079, "rho": -0.3848, "theo": 14.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-02T10:45:11", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FRO280121C00045000", "bid": 4.0, "bid_size": 10.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.5802, "open_interest": 15.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.0211, "vega": 0.1401, "theta": -0.0126, "rho": 0.11, "theo": 6.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T12:47:25", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FRO280121P00045000", "bid": 13.0, "bid_size": 6.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5803, "open_interest": 237.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0153, "vega": 0.1437, "theta": -0.0078, "rho": -0.3954, "theo": 15.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-11-04T11:16:42", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FRO280121C00049200", "bid": 4.4, "bid_size": 136.0, "ask": 5.8, "ask_size": 700.0, "iv": 0.581, "open_interest": 1723.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0196, "vega": 0.1426, "theta": -0.0119, "rho": 0.1063, "theo": 5.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T12:33:24", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FRO280121P00049200", "bid": 16.0, "bid_size": 18.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.589, "open_interest": 317.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.015, "vega": 0.1414, "theta": -0.0073, "rho": -0.4483, "theo": 18.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T11:52:11", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "FRO280121C00050000", "bid": 4.0, "bid_size": 159.0, "ask": 6.7, "ask_size": 652.0, "iv": 0.6117, "open_interest": 83.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.0193, "vega": 0.1422, "theta": -0.0118, "rho": 0.1044, "theo": 5.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-06T10:50:33", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FRO280121P00050000", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.5809, "open_interest": 185.0, "volume": 0.0, "delta": -0.5338, "gamma": 0.0149, "vega": 0.1406, "theta": -0.0072, "rho": -0.4586, "theo": 18.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-11-04T11:16:42", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "FRO280121C00054200", "bid": 3.0, "bid_size": 296.0, "ask": 5.8, "ask_size": 334.0, "iv": 0.6063, "open_interest": 702.0, "volume": 0.0, "delta": 0.3795, "gamma": 0.0178, "vega": 0.1396, "theta": -0.011, "rho": 0.0983, "theo": 4.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:56:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FRO280121P00054200", "bid": 20.0, "bid_size": 6.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.5955, "open_interest": 3003.0, "volume": 0.0, "delta": -0.5747, "gamma": 0.0143, "vega": 0.1364, "theta": -0.0066, "rho": -0.507, "theo": 22.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-10-30T11:11:30", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "FRO280121C00055000", "bid": 3.0, "bid_size": 182.0, "ask": 5.6, "ask_size": 176.0, "iv": 0.6094, "open_interest": 53.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0175, "vega": 0.1389, "theta": -0.0108, "rho": 0.0975, "theo": 4.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T12:31:52", "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "FRO280121P00055000", "bid": 20.5, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.585, "open_interest": 229.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0142, "vega": 0.1355, "theta": -0.0064, "rho": -0.5157, "theo": 22.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-20T11:13:28", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "FRO280121C00059200", "bid": 3.2, "bid_size": 2.0, "ask": 5.0, "ask_size": 856.0, "iv": 0.6441, "open_interest": 778.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0161, "vega": 0.1348, "theta": -0.0101, "rho": 0.0912, "theo": 3.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T15:59:09", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "FRO280121P00059200", "bid": 24.0, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.5898, "open_interest": 238.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0136, "vega": 0.1301, "theta": -0.0057, "rho": -0.5599, "theo": 26.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T11:41:47", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FRO280121C00060000", "bid": 2.95, "bid_size": 7.0, "ask": 3.8, "ask_size": 1058.0, "iv": 0.599, "open_interest": 895.0, "volume": 0.0, "delta": 0.3153, "gamma": 0.0158, "vega": 0.1324, "theta": -0.01, "rho": 0.0886, "theo": 3.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:30:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FRO280121P00060000", "bid": 24.5, "bid_size": 6.0, "ask": 29.0, "ask_size": 1.0, "iv": 0.577, "open_interest": 227.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0134, "vega": 0.1291, "theta": -0.0056, "rho": -0.5677, "theo": 27.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-13T11:43:03", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "FRO280121C00064200", "bid": 2.3, "bid_size": 128.0, "ask": 3.8, "ask_size": 893.0, "iv": 0.6144, "open_interest": 545.0, "volume": 102.0, "delta": 0.2781, "gamma": 0.0145, "vega": 0.1265, "theta": -0.0093, "rho": 0.0818, "theo": 2.9415, "change": -0.585, "open": 3.72, "high": 3.72, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T10:07:43", "percent_change": -15.2941, "prev_day_close": 3.82500004768372}, {"option": "FRO280121P00064200", "bid": 28.0, "bid_size": 6.0, "ask": 32.5, "ask_size": 1.0, "iv": 0.5724, "open_interest": 333.0, "volume": 0.0, "delta": -0.6534, "gamma": 0.0127, "vega": 0.1232, "theta": -0.0048, "rho": -0.6099, "theo": 30.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-11-04T15:25:03", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "FRO280121C00065000", "bid": 1.5, "bid_size": 218.0, "ask": 4.0, "ask_size": 776.0, "iv": 0.5976, "open_interest": 15.0, "volume": 0.0, "delta": 0.2716, "gamma": 0.0143, "vega": 0.1256, "theta": -0.0092, "rho": 0.0806, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T12:56:03", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "FRO280121P00065000", "bid": 28.5, "bid_size": 12.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.5646, "open_interest": 94.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.0126, "vega": 0.1219, "theta": -0.0046, "rho": -0.6186, "theo": 31.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-14T12:25:11", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "FRO280121C00069200", "bid": 1.15, "bid_size": 340.0, "ask": 4.1, "ask_size": 955.0, "iv": 0.622, "open_interest": 457.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0132, "vega": 0.1178, "theta": -0.0086, "rho": 0.0734, "theo": 2.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T14:53:45", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "FRO280121P00069200", "bid": 32.5, "bid_size": 2.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.5875, "open_interest": 39.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0119, "vega": 0.116, "theta": -0.0038, "rho": -0.6558, "theo": 35.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-10-14T11:19:25", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "FRO280121C00070000", "bid": 1.7, "bid_size": 316.0, "ask": 3.4, "ask_size": 939.0, "iv": 0.6218, "open_interest": 317.0, "volume": 84.0, "delta": 0.2359, "gamma": 0.013, "vega": 0.1169, "theta": -0.0085, "rho": 0.0723, "theo": 2.4221, "change": 0.15, "open": 2.75, "high": 2.85, "low": 2.7, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:07:25", "percent_change": 5.76923, "prev_day_close": 2.60000002384186}, {"option": "FRO280121P00070000", "bid": 33.0, "bid_size": 6.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.5689, "open_interest": 1.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0118, "vega": 0.1148, "theta": -0.0036, "rho": -0.6639, "theo": 35.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T15:36:07", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "FRO280121C00075000", "bid": 1.65, "bid_size": 3.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6087, "open_interest": 17053.0, "volume": 271.0, "delta": 0.2061, "gamma": 0.0118, "vega": 0.1086, "theta": -0.0078, "rho": 0.0648, "theo": 2.0668, "change": -0.16, "open": 2.4, "high": 2.6, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T11:46:37", "percent_change": -7.27272, "prev_day_close": 2.19999992847443}, {"option": "FRO280121P00075000", "bid": 37.5, "bid_size": 18.0, "ask": 42.0, "ask_size": 1.0, "iv": 0.5758, "open_interest": 11955.0, "volume": 0.0, "delta": -0.716, "gamma": 0.011, "vega": 0.1075, "theta": -0.0026, "rho": -0.706, "theo": 40.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-11-06T15:51:28", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "FRO280121C00080000", "bid": 0.6, "bid_size": 318.0, "ask": 3.7, "ask_size": 991.0, "iv": 0.6544, "open_interest": 33.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0107, "vega": 0.1014, "theta": -0.0072, "rho": 0.0586, "theo": 1.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-21T11:58:28", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "FRO280121P00080000", "bid": 42.0, "bid_size": 12.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.5766, "open_interest": 7.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0102, "vega": 0.1006, "theta": -0.0016, "rho": -0.7468, "theo": 44.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-11-04T13:36:12", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "FRO280121C00085000", "bid": 0.8, "bid_size": 13.0, "ask": 2.45, "ask_size": 793.0, "iv": 0.6313, "open_interest": 927.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.0098, "vega": 0.0934, "theta": -0.0067, "rho": 0.0525, "theo": 1.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:03:48", "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "FRO280121P00085000", "bid": 49.1, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.7064, "open_interest": 474.0, "volume": 0.0, "delta": -0.7592, "gamma": 0.0095, "vega": 0.0938, "theta": -0.0006, "rho": -0.7875, "theo": 49.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.36, "last_trade_time": "2026-11-04T13:31:26", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "FRO290119C00024200", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0023, "theta": 0.0, "rho": 0.0792, "theo": 20.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-14T15:16:37", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "FRO290119P00024200", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.6245, "open_interest": 59.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0105, "vega": 0.1284, "theta": -0.0044, "rho": -0.2842, "theo": 5.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FRO290119C00025000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0014, "vega": 0.0038, "theta": 0.0, "rho": 0.082, "theo": 19.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-09-17T15:49:31", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "FRO290119P00025000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0109, "vega": 0.1321, "theta": -0.0044, "rho": -0.3, "theo": 5.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T09:30:11", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FRO290119C00027200", "bid": 15.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0045, "vega": 0.0166, "theta": 0.0, "rho": 0.1012, "theo": 17.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FRO290119P00027200", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6228, "open_interest": 30.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0119, "vega": 0.1417, "theta": -0.0046, "rho": -0.3441, "theo": 6.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T15:49:29", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FRO290119C00029200", "bid": 13.0, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0085, "vega": 0.0336, "theta": -0.0018, "rho": 0.1228, "theo": 15.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FRO290119P00029200", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0127, "vega": 0.1495, "theta": -0.0047, "rho": -0.3868, "theo": 7.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FRO290119C00030000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0101, "vega": 0.0545, "theta": -0.0026, "rho": 0.1482, "theo": 15.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "FRO290119P00030000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.6201, "open_interest": 1.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.013, "vega": 0.1522, "theta": -0.0048, "rho": -0.4008, "theo": 8.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-12T12:31:32", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FRO290119C00032200", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0137, "vega": 0.0815, "theta": -0.0044, "rho": 0.1792, "theo": 13.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FRO290119P00032200", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0136, "vega": 0.159, "theta": -0.0048, "rho": -0.431, "theo": 9.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FRO290119C00034200", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 8.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8283, "gamma": 0.0157, "vega": 0.1034, "theta": -0.0054, "rho": 0.2032, "theo": 12.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-18T12:28:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "FRO290119P00034200", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0142, "vega": 0.1643, "theta": -0.0049, "rho": -0.4725, "theo": 10.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FRO290119C00035000", "bid": 9.0, "bid_size": 8.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0161, "vega": 0.1106, "theta": -0.0057, "rho": 0.2073, "theo": 11.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-17T15:22:09", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FRO290119P00035000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6213, "open_interest": 1.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0143, "vega": 0.1661, "theta": -0.0049, "rho": -0.4866, "theo": 11.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T15:48:14", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FRO290119C00037200", "bid": 8.5, "bid_size": 8.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6037, "open_interest": 18.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0169, "vega": 0.131, "theta": -0.0061, "rho": 0.2288, "theo": 10.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.98, "last_trade_time": "2026-10-14T10:16:34", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FRO290119P00037200", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.5974, "open_interest": 3.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0148, "vega": 0.1705, "theta": -0.0049, "rho": -0.5333, "theo": 12.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-05T12:56:36", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FRO290119C00039200", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.588, "open_interest": 28.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.017, "vega": 0.1452, "theta": -0.0062, "rho": 0.2442, "theo": 10.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.71, "last_trade_time": "2026-11-02T09:41:12", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FRO290119P00039200", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.015, "vega": 0.1736, "theta": -0.0048, "rho": -0.5737, "theo": 13.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "FRO290119C00040000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.6073, "open_interest": 2.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.017, "vega": 0.1501, "theta": -0.0062, "rho": 0.2453, "theo": 9.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-10-27T11:45:55", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FRO290119P00040000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.6066, "open_interest": 11.0, "volume": 0.0, "delta": -0.41, "gamma": 0.0151, "vega": 0.1745, "theta": -0.0048, "rho": -0.5904, "theo": 14.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-10-06T15:58:53", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FRO290119C00042200", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.6036, "open_interest": 4.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0169, "vega": 0.1593, "theta": -0.0063, "rho": 0.2569, "theo": 9.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-19T11:18:31", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FRO290119P00042200", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.6069, "open_interest": 3.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0153, "vega": 0.1771, "theta": -0.0047, "rho": -0.6363, "theo": 15.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-10-22T10:05:53", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "FRO290119C00044200", "bid": 6.5, "bid_size": 2.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.6075, "open_interest": 40.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0168, "vega": 0.1666, "theta": -0.0063, "rho": 0.2563, "theo": 8.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-02T09:30:22", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FRO290119P00044200", "bid": 15.0, "bid_size": 2.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.5991, "open_interest": 1.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0155, "vega": 0.1786, "theta": -0.0046, "rho": -0.6787, "theo": 17.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-09T12:50:35", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FRO290119C00045000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6047, "open_interest": 11.0, "volume": 0.0, "delta": 0.6187, "gamma": 0.0168, "vega": 0.1683, "theta": -0.0063, "rho": 0.2564, "theo": 8.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.23, "last_trade_time": "2026-11-04T14:45:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FRO290119P00045000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.6095, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0155, "vega": 0.1786, "theta": -0.0046, "rho": -0.6939, "theo": 17.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FRO290119C00046200", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.6073, "open_interest": 55.0, "volume": 0.0, "delta": 0.6023, "gamma": 0.0167, "vega": 0.1697, "theta": -0.0063, "rho": 0.2542, "theo": 8.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T10:59:31", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FRO290119P00046200", "bid": 16.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.6036, "open_interest": 1.0, "volume": 0.0, "delta": -0.4754, "gamma": 0.0155, "vega": 0.1795, "theta": -0.0045, "rho": -0.7186, "theo": 18.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-10-08T14:27:19", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "FRO290119C00049200", "bid": 5.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.5714, "open_interest": 39.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0164, "vega": 0.1744, "theta": -0.0063, "rho": 0.2505, "theo": 7.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-10-30T15:20:01", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "FRO290119P00049200", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.6076, "open_interest": 1.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0156, "vega": 0.1801, "theta": -0.0043, "rho": -0.7804, "theo": 20.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-27T10:48:57", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FRO290119C00050000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6121, "open_interest": 20.0, "volume": 0.0, "delta": 0.5561, "gamma": 0.0164, "vega": 0.1754, "theta": -0.0063, "rho": 0.2511, "theo": 7.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-11-02T13:53:35", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FRO290119P00050000", "bid": 19.0, "bid_size": 9.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.6026, "open_interest": 971.0, "volume": 0.0, "delta": -0.5111, "gamma": 0.0156, "vega": 0.1805, "theta": -0.0042, "rho": -0.7968, "theo": 21.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-10-21T14:20:53", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "FRO290119C00054200", "bid": 4.9, "bid_size": 10.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.6248, "open_interest": 7.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.016, "vega": 0.1783, "theta": -0.0063, "rho": 0.2475, "theo": 6.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FRO290119P00054200", "bid": 22.0, "bid_size": 2.0, "ask": 27.0, "ask_size": 2.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0154, "vega": 0.1796, "theta": -0.0038, "rho": -0.8816, "theo": 24.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "FRO290119C00055000", "bid": 4.5, "bid_size": 199.0, "ask": 9.0, "ask_size": 153.0, "iv": 0.6212, "open_interest": 10.0, "volume": 0.0, "delta": 0.5054, "gamma": 0.016, "vega": 0.1775, "theta": -0.0063, "rho": 0.2409, "theo": 6.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2026-10-29T15:49:10", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FRO290119P00055000", "bid": 23.0, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.6018, "open_interest": 1.0, "volume": 0.0, "delta": -0.5533, "gamma": 0.0154, "vega": 0.1791, "theta": -0.0037, "rho": -0.899, "theo": 25.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-29T10:02:17", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "FRO290119C00059200", "bid": 4.0, "bid_size": 218.0, "ask": 8.5, "ask_size": 663.0, "iv": 0.6289, "open_interest": 33.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0156, "vega": 0.1776, "theta": -0.0063, "rho": 0.2329, "theo": 5.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-30T10:55:23", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FRO290119P00059200", "bid": 26.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.6017, "open_interest": 1.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.0152, "vega": 0.178, "theta": -0.0033, "rho": -0.9822, "theo": 28.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-30T10:58:11", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "FRO290119C00060000", "bid": 3.6, "bid_size": 51.0, "ask": 8.5, "ask_size": 681.0, "iv": 0.624, "open_interest": 3.0, "volume": 1.0, "delta": 0.463, "gamma": 0.0155, "vega": 0.1776, "theta": -0.0063, "rho": 0.231, "theo": 5.7725, "change": -1.25, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T09:57:53", "percent_change": -18.5185, "prev_day_close": 6.75}, {"option": "FRO290119P00060000", "bid": 26.5, "bid_size": 5.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5908, "gamma": 0.0151, "vega": 0.1771, "theta": -0.0032, "rho": -0.9982, "theo": 29.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "FRO290119C00064200", "bid": 3.0, "bid_size": 229.0, "ask": 8.0, "ask_size": 689.0, "iv": 0.6237, "open_interest": 49.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0151, "vega": 0.1754, "theta": -0.0062, "rho": 0.2191, "theo": 5.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-23T12:03:15", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FRO290119P00064200", "bid": 30.0, "bid_size": 5.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.619, "gamma": 0.0148, "vega": 0.1743, "theta": -0.0027, "rho": -1.0805, "theo": 32.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "FRO290119C00065000", "bid": 3.0, "bid_size": 140.0, "ask": 8.0, "ask_size": 223.0, "iv": 0.6291, "open_interest": 5.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0151, "vega": 0.1751, "theta": -0.0062, "rho": 0.2173, "theo": 5.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-10-13T11:14:48", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FRO290119P00065000", "bid": 30.5, "bid_size": 2.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0148, "vega": 0.1733, "theta": -0.0026, "rho": -1.0967, "theo": 33.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "FRO290119C00069200", "bid": 2.5, "bid_size": 147.0, "ask": 7.5, "ask_size": 682.0, "iv": 0.6273, "open_interest": 29.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0147, "vega": 0.1731, "theta": -0.0062, "rho": 0.2087, "theo": 4.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T09:31:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FRO290119P00069200", "bid": 34.0, "bid_size": 2.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0144, "vega": 0.1707, "theta": -0.0021, "rho": -1.1789, "theo": 36.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FRO290119C00070000", "bid": 2.5, "bid_size": 133.0, "ask": 7.5, "ask_size": 132.0, "iv": 0.6322, "open_interest": 8.0, "volume": 0.0, "delta": 0.3944, "gamma": 0.0146, "vega": 0.1719, "theta": -0.0062, "rho": 0.2053, "theo": 4.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-04T14:45:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FRO290119P00070000", "bid": 35.0, "bid_size": 2.0, "ask": 39.5, "ask_size": 1.0, "iv": 0.607, "open_interest": 5.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.0143, "vega": 0.1699, "theta": -0.002, "rho": -1.1933, "theo": 37.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.44, "last_trade_time": "2026-10-15T09:39:36", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "FRO290119C00075000", "bid": 2.5, "bid_size": 174.0, "ask": 6.7, "ask_size": 46.0, "iv": 0.6367, "open_interest": 20.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0141, "vega": 0.1682, "theta": -0.006, "rho": 0.1949, "theo": 4.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T14:12:46", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FRO290119P00075000", "bid": 39.0, "bid_size": 2.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.6148, "open_interest": 107.0, "volume": 0.0, "delta": -0.6803, "gamma": 0.0139, "vega": 0.1647, "theta": -0.0013, "rho": -1.2899, "theo": 41.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-15T14:25:52", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "FRO290119C00080000", "bid": 2.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 232.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0136, "vega": 0.1634, "theta": -0.0059, "rho": 0.1841, "theo": 3.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FRO290119P00080000", "bid": 43.5, "bid_size": 2.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0134, "vega": 0.1604, "theta": -0.0006, "rho": -1.3846, "theo": 45.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "FRO290119C00085000", "bid": 1.5, "bid_size": 309.0, "ask": 6.0, "ask_size": 259.0, "iv": 0.6326, "open_interest": 1037.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0132, "vega": 0.1595, "theta": -0.0058, "rho": 0.1744, "theo": 3.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T15:36:21", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FRO290119P00085000", "bid": 48.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.013, "vega": 0.1553, "theta": 0.0, "rho": -1.479, "theo": 50.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}], "symbol": "FRO", "security_type": "stock", "exchange_id": 3, "current_price": 44.79, "price_change": -1.13, "price_change_percent": -2.4879, "bid": 44.47, "ask": 44.75, "bid_size": 100, "ask_size": 100, "open": 45.51, "high": 46.42, "low": 43.93, "close": 44.29, "prev_day_close": 45.42, "volume": 5401162, "iv30": 65.077, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201861, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FRO"}