{"timestamp": "2026-11-10 02:19:53", "data": {"options": [{"option": "FVRR261120C00001000", "bid": 6.8, "bid_size": 166.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 7.4771, "change": 0.28, "open": 7.46, "high": 7.53, "low": 7.46, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T15:18:03", "percent_change": 3.86207, "prev_day_close": 7.25}, {"option": "FVRR261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 274.0, "iv": 6.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120C00002000", "bid": 6.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 65.0, "iv": 6.2729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0018, "vega": 0.0001, "theta": -0.001, "rho": 0.0006, "theo": 6.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-24T14:43:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FVRR261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1037.0, "iv": 7.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261120C00003000", "bid": 5.4, "bid_size": 15.0, "ask": 5.7, "ask_size": 69.0, "iv": 3.7346, "open_interest": 4.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0048, "vega": 0.0003, "theta": -0.0023, "rho": 0.001, "theo": 5.4874, "change": 0.25, "open": 5.46, "high": 5.55, "low": 5.46, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T15:17:19", "percent_change": 4.71698, "prev_day_close": 5.29999995231628}, {"option": "FVRR261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1259.0, "iv": 3.0688, "open_interest": 300.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0048, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-07T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120C00004000", "bid": 3.8, "bid_size": 191.0, "ask": 4.7, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9862, "gamma": 0.011, "vega": 0.0005, "theta": -0.004, "rho": 0.0014, "theo": 4.4957, "change": 0.21, "open": 4.46, "high": 4.51, "low": 4.46, "tick": "up", "last_trade_price": 4.51, "last_trade_time": "2026-11-09T15:17:46", "percent_change": 4.88372, "prev_day_close": 4.29999995231628}, {"option": "FVRR261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1727.0, "iv": 4.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.011, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261120C00005000", "bid": 2.95, "bid_size": 191.0, "ask": 3.7, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0242, "vega": 0.0009, "theta": -0.006, "rho": 0.0017, "theo": 3.5077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FVRR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 647.0, "iv": 1.6705, "open_interest": 332.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0243, "vega": 0.0009, "theta": -0.0064, "rho": -0.0001, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120C00006000", "bid": 2.45, "bid_size": 27.0, "ask": 2.65, "ask_size": 41.0, "iv": 1.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0542, "vega": 0.0015, "theta": -0.0084, "rho": 0.002, "theo": 2.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FVRR261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 414.0, "iv": 1.3437, "open_interest": 26.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0543, "vega": 0.0015, "theta": -0.0087, "rho": -0.0001, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:11:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FVRR261120C00007000", "bid": 1.45, "bid_size": 22.0, "ask": 1.75, "ask_size": 80.0, "iv": 1.0858, "open_interest": 28.0, "volume": 10.0, "delta": 0.8926, "gamma": 0.1311, "vega": 0.0027, "theta": -0.0114, "rho": 0.0021, "theo": 1.5605, "change": 0.275, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T13:37:52", "percent_change": 20.7547, "prev_day_close": 1.32500004768372}, {"option": "FVRR261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1736.0, "iv": 1.4571, "open_interest": 251.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.1314, "vega": 0.0027, "theta": -0.0116, "rho": -0.0003, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T15:59:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FVRR261120C00008000", "bid": 0.55, "bid_size": 563.0, "ask": 0.85, "ask_size": 649.0, "iv": 0.7234, "open_interest": 256.0, "volume": 0.0, "delta": 0.725, "gamma": 0.363, "vega": 0.0049, "theta": -0.014, "rho": 0.002, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:47:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FVRR261120P00008000", "bid": 0.1, "bid_size": 1190.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.5412, "open_interest": 5217.0, "volume": 1252.0, "delta": -0.2757, "gamma": 0.3644, "vega": 0.0049, "theta": -0.0141, "rho": -0.0008, "theo": 0.1635, "change": -0.085, "open": 0.15, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:17:20", "percent_change": -37.7778, "prev_day_close": 0.225000008940697}, {"option": "FVRR261120C00009000", "bid": 0.1, "bid_size": 259.0, "ask": 0.15, "ask_size": 60.0, "iv": 0.5253, "open_interest": 826.0, "volume": 61.0, "delta": 0.268, "gamma": 0.4397, "vega": 0.0049, "theta": -0.0112, "rho": 0.0008, "theo": 0.1157, "change": 0.035, "open": 0.15, "high": 0.16, "low": 0.14, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:16:19", "percent_change": 28.0, "prev_day_close": 0.12500000372529}, {"option": "FVRR261120P00009000", "bid": 0.55, "bid_size": 206.0, "ask": 0.7, "ask_size": 96.0, "iv": 0.4937, "open_interest": 398.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.443, "vega": 0.0048, "theta": -0.0113, "rho": -0.0017, "theo": 0.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:48:24", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "FVRR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 884.0, "iv": 0.7167, "open_interest": 2320.0, "volume": 2.0, "delta": 0.1, "gamma": 0.1694, "vega": 0.0026, "theta": -0.0079, "rho": 0.0003, "theo": 0.0454, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:16:19", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "FVRR261120P00010000", "bid": 1.3, "bid_size": 727.0, "ask": 2.05, "ask_size": 785.0, "iv": 1.0315, "open_interest": 435.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.1725, "vega": 0.0025, "theta": -0.0079, "rho": -0.0017, "theo": 1.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T15:26:33", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FVRR261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8675, "open_interest": 240.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0854, "vega": 0.0017, "theta": -0.0063, "rho": 0.0002, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T15:16:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FVRR261120P00011000", "bid": 2.2, "bid_size": 77.0, "ask": 3.1, "ask_size": 81.0, "iv": 1.3024, "open_interest": 3.0, "volume": 0.0, "delta": -0.948, "gamma": 0.088, "vega": 0.0015, "theta": -0.0062, "rho": -0.0016, "theo": 2.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-27T10:15:34", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FVRR261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.0903, "open_interest": 306.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0521, "vega": 0.0012, "theta": -0.0053, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T14:09:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00012000", "bid": 3.2, "bid_size": 77.0, "ask": 4.2, "ask_size": 72.0, "iv": 1.734, "open_interest": 1.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0539, "vega": 0.0011, "theta": -0.0052, "rho": -0.0015, "theo": 3.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T14:48:08", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "FVRR261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 997.0, "iv": 1.2868, "open_interest": 106.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0357, "vega": 0.0009, "theta": -0.0047, "rho": 0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T14:08:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00013000", "bid": 4.1, "bid_size": 78.0, "ask": 5.1, "ask_size": 75.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0375, "vega": 0.0008, "theta": -0.0044, "rho": -0.0014, "theo": 4.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T14:48:37", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FVRR261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.6492, "open_interest": 1015.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0263, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T10:39:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00014000", "bid": 5.1, "bid_size": 78.0, "ask": 6.2, "ask_size": 79.0, "iv": 2.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.028, "vega": 0.0006, "theta": -0.0038, "rho": -0.0013, "theo": 5.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-04T14:39:21", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FVRR261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.623, "open_interest": 47.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0204, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:37:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00015000", "bid": 6.2, "bid_size": 70.0, "ask": 7.1, "ask_size": 65.0, "iv": 2.2452, "open_interest": 0.0, "volume": 1.0, "delta": -0.9861, "gamma": 0.0224, "vega": 0.0005, "theta": -0.0034, "rho": -0.0012, "theo": 6.5301, "change": -0.07, "open": 6.73, "high": 6.73, "low": 6.73, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T09:55:52", "percent_change": -1.02941, "prev_day_close": 6.79999995231628}, {"option": "FVRR261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2348.0, "iv": 2.8002, "open_interest": 39.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0165, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T12:43:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00016000", "bid": 7.0, "bid_size": 70.0, "ask": 8.1, "ask_size": 65.0, "iv": 1.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0184, "vega": 0.0004, "theta": -0.003, "rho": -0.001, "theo": 7.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-07T10:53:34", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FVRR261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 991.0, "iv": 1.9046, "open_interest": 105.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0137, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-07T15:18:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00017000", "bid": 8.0, "bid_size": 63.0, "ask": 9.1, "ask_size": 63.0, "iv": 2.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0155, "vega": 0.0004, "theta": -0.0025, "rho": -0.0011, "theo": 8.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T14:48:15", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FVRR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 73.0, "iv": 2.2566, "open_interest": 171.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0089, "vega": 0.0004, "theta": -0.0029, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:04:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR261120P00020000", "bid": 10.9, "bid_size": 62.0, "ask": 12.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0095, "vega": 0.0002, "theta": -0.0019, "rho": -0.0006, "theo": 11.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-09-03T10:16:52", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "FVRR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1265.0, "iv": 3.8385, "open_interest": 3.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:19:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261120P00022000", "bid": 12.9, "bid_size": 62.0, "ask": 14.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0072, "vega": 0.0001, "theta": -0.0014, "rho": -0.0007, "theo": 13.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-06-15T09:50:23", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "FVRR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1420.0, "iv": 4.1731, "open_interest": 10.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0055, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-28T10:39:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR261120P00025000", "bid": 15.9, "bid_size": 70.0, "ask": 17.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0047, "vega": 0.0, "theta": -0.0012, "rho": -0.0002, "theo": 16.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-03-09T10:31:49", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "FVRR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 560.0, "iv": 3.5239, "open_interest": 20.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-26T11:58:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FVRR261120P00027000", "bid": 17.9, "bid_size": 70.0, "ask": 19.1, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0035, "vega": 0.0, "theta": -0.0011, "rho": -0.0002, "theo": 18.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-08-21T11:58:47", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "FVRR261218C00001000", "bid": 7.0, "bid_size": 41.0, "ask": 7.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0011, "theo": 7.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T10:41:09", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FVRR261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 514.0, "iv": 6.0764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00002000", "bid": 6.2, "bid_size": 42.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.0022, "theo": 6.5385, "change": 0.17, "open": 6.45, "high": 6.52, "low": 6.45, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-09T15:20:40", "percent_change": 2.67717, "prev_day_close": 6.34999990463257}, {"option": "FVRR261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1193.0, "iv": 3.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0018, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00003000", "bid": 5.4, "bid_size": 10.0, "ask": 5.8, "ask_size": 32.0, "iv": 1.9352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0051, "vega": 0.0006, "theta": -0.0005, "rho": 0.0033, "theo": 5.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FVRR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1166.0, "iv": 2.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0051, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00004000", "bid": 4.4, "bid_size": 8.0, "ask": 4.8, "ask_size": 29.0, "iv": 1.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0012, "rho": 0.0043, "theo": 4.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FVRR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 964.0, "iv": 1.8671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0122, "vega": 0.0011, "theta": -0.0017, "rho": -0.0002, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00005000", "bid": 3.4, "bid_size": 45.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.622, "open_interest": 0.0, "volume": 2.0, "delta": 0.9688, "gamma": 0.0271, "vega": 0.0021, "theta": -0.0022, "rho": 0.0052, "theo": 3.5876, "change": 0.3, "open": 3.46, "high": 3.55, "low": 3.46, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T15:20:47", "percent_change": 9.23077, "prev_day_close": 3.25}, {"option": "FVRR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1159.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0272, "vega": 0.0021, "theta": -0.0025, "rho": -0.0003, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00006000", "bid": 2.05, "bid_size": 92.0, "ask": 2.9, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0588, "vega": 0.0036, "theta": -0.0034, "rho": 0.006, "theo": 2.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FVRR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 631.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0591, "vega": 0.0036, "theta": -0.0036, "rho": -0.0007, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218C00007000", "bid": 1.1, "bid_size": 157.0, "ask": 1.9, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.127, "vega": 0.0062, "theta": -0.0048, "rho": 0.0063, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "FVRR261218P00007000", "bid": 0.05, "bid_size": 11.0, "ask": 0.3, "ask_size": 495.0, "iv": 0.6881, "open_interest": 8.0, "volume": 0.0, "delta": -0.141, "gamma": 0.128, "vega": 0.0062, "theta": -0.005, "rho": -0.0013, "theo": 0.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:58:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FVRR261218C00008000", "bid": 0.5, "bid_size": 1800.0, "ask": 1.05, "ask_size": 592.0, "iv": 0.4065, "open_interest": 31.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.2557, "vega": 0.0098, "theta": -0.0061, "rho": 0.0057, "theo": 0.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:47:53", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "FVRR261218P00008000", "bid": 0.25, "bid_size": 146.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.4959, "open_interest": 211.0, "volume": 4.0, "delta": -0.3112, "gamma": 0.2591, "vega": 0.0098, "theta": -0.0063, "rho": -0.0028, "theo": 0.2975, "change": -0.125, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:55:09", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "FVRR261218C00009000", "bid": 0.3, "bid_size": 207.0, "ask": 0.4, "ask_size": 224.0, "iv": 0.4728, "open_interest": 42.0, "volume": 13.0, "delta": 0.3966, "gamma": 0.3116, "vega": 0.0107, "theta": -0.0061, "rho": 0.0034, "theo": 0.3184, "change": 0.025, "open": 0.37, "high": 0.37, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:36:11", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "FVRR261218P00009000", "bid": 0.6, "bid_size": 555.0, "ask": 1.15, "ask_size": 406.0, "iv": 0.5515, "open_interest": 20.0, "volume": 0.0, "delta": -0.6155, "gamma": 0.3208, "vega": 0.0106, "theta": -0.0062, "rho": -0.0048, "theo": 0.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:24:18", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FVRR261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 700.0, "iv": 0.4472, "open_interest": 1775.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.1979, "vega": 0.0077, "theta": -0.0049, "rho": 0.0017, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:30:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FVRR261218P00010000", "bid": 1.35, "bid_size": 218.0, "ask": 1.8, "ask_size": 191.0, "iv": 0.4855, "open_interest": 34.0, "volume": 9.0, "delta": -0.8219, "gamma": 0.2085, "vega": 0.0072, "theta": -0.005, "rho": -0.0052, "theo": 1.5853, "change": -0.17, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T09:54:21", "percent_change": -9.18919, "prev_day_close": 1.84999996423721}, {"option": "FVRR261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.5175, "open_interest": 9.0, "volume": 0.0, "delta": 0.114, "gamma": 0.1182, "vega": 0.0054, "theta": -0.0039, "rho": 0.001, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:10:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FVRR261218P00011000", "bid": 2.3, "bid_size": 93.0, "ask": 2.8, "ask_size": 79.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.1287, "vega": 0.0046, "theta": -0.004, "rho": -0.0048, "theo": 2.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FVRR261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.6474, "open_interest": 1.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0768, "vega": 0.004, "theta": -0.0033, "rho": 0.0006, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:22:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR261218P00012000", "bid": 3.2, "bid_size": 92.0, "ask": 4.1, "ask_size": 72.0, "iv": 0.9359, "open_interest": 1.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0866, "vega": 0.003, "theta": -0.0034, "rho": -0.004, "theo": 3.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T14:50:15", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FVRR261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 762.0, "iv": 0.9335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.054, "vega": 0.0031, "theta": -0.0028, "rho": 0.0005, "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": 0.174999997019768}, {"option": "FVRR261218P00013000", "bid": 4.2, "bid_size": 101.0, "ask": 5.1, "ask_size": 61.0, "iv": 1.0761, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0651, "vega": 0.002, "theta": -0.0028, "rho": -0.003, "theo": 4.5037, "change": 0.0, "open": 0.0, "high": 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": "FVRR261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0402, "vega": 0.0025, "theta": -0.0025, "rho": 0.0004, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218P00014000", "bid": 5.2, "bid_size": 101.0, "ask": 6.1, "ask_size": 61.0, "iv": 1.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0487, "vega": 0.0012, "theta": -0.0025, "rho": -0.002, "theo": 5.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-11-06T14:50:37", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FVRR261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0313, "vega": 0.0021, "theta": -0.0023, "rho": 0.0003, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218P00015000", "bid": 6.1, "bid_size": 76.0, "ask": 7.1, "ask_size": 63.0, "iv": 1.2206, "open_interest": 1.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0328, "vega": 0.0007, "theta": -0.0025, "rho": -0.0011, "theo": 6.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.69, "last_trade_time": "2026-11-06T14:50:49", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FVRR261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 721.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0252, "vega": 0.0018, "theta": -0.0021, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218P00016000", "bid": 7.1, "bid_size": 42.0, "ask": 8.1, "ask_size": 13.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0219, "vega": 0.0004, "theta": -0.0016, "rho": -0.0009, "theo": 7.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "FVRR261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0209, "vega": 0.0016, "theta": -0.0019, "rho": 0.0002, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR261218P00017000", "bid": 8.0, "bid_size": 42.0, "ask": 9.1, "ask_size": 24.0, "iv": 1.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0141, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 8.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-06T14:50:03", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FVRR270115C00003000", "bid": 4.8, "bid_size": 57.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.005, "vega": 0.0007, "theta": 0.0, "rho": 0.0054, "theo": 5.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-10-12T11:13:53", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FVRR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1752.0, "iv": 2.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.005, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270115C00004000", "bid": 3.8, "bid_size": 100.0, "ask": 4.9, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0123, "vega": 0.0015, "theta": -0.0005, "rho": 0.0073, "theo": 4.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FVRR270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2491.0, "iv": 1.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0124, "vega": 0.0015, "theta": -0.001, "rho": -0.0003, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270115C00005000", "bid": 2.9, "bid_size": 362.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0281, "vega": 0.0029, "theta": -0.0012, "rho": 0.0088, "theo": 3.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-04T09:35:28", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FVRR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2561.0, "iv": 1.3891, "open_interest": 140.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0282, "vega": 0.0029, "theta": -0.0016, "rho": -0.0006, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T09:42:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115C00006000", "bid": 2.05, "bid_size": 93.0, "ask": 2.95, "ask_size": 74.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0609, "vega": 0.0052, "theta": -0.0021, "rho": 0.01, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-07-01T15:27:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FVRR270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.5561, "open_interest": 57.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0613, "vega": 0.0052, "theta": -0.0024, "rho": -0.0013, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-01T14:38:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FVRR270115C00007000", "bid": 1.6, "bid_size": 165.0, "ask": 1.9, "ask_size": 394.0, "iv": 0.5522, "open_interest": 49.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.1248, "vega": 0.0088, "theta": -0.0033, "rho": 0.0104, "theo": 1.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:05:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FVRR270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.4326, "open_interest": 433.0, "volume": 0.0, "delta": -0.1593, "gamma": 0.1258, "vega": 0.0089, "theta": -0.0035, "rho": -0.0026, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:14:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FVRR270115C00008000", "bid": 0.55, "bid_size": 2285.0, "ask": 1.25, "ask_size": 1291.0, "iv": 0.4113, "open_interest": 115.0, "volume": 1.0, "delta": 0.6721, "gamma": 0.2175, "vega": 0.0131, "theta": -0.0043, "rho": 0.0091, "theo": 0.9537, "change": 0.19, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T14:03:09", "percent_change": 21.1111, "prev_day_close": 0.900000005960464}, {"option": "FVRR270115P00008000", "bid": 0.35, "bid_size": 301.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.4558, "open_interest": 1359.0, "volume": 2.0, "delta": -0.3294, "gamma": 0.2204, "vega": 0.0132, "theta": -0.0045, "rho": -0.0052, "theo": 0.3956, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:46:24", "percent_change": -5.26316, "prev_day_close": 0.475000001490116}, {"option": "FVRR270115C00009000", "bid": 0.45, "bid_size": 94.0, "ask": 0.6, "ask_size": 1643.0, "iv": 0.4844, "open_interest": 1078.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.2467, "vega": 0.0143, "theta": -0.0046, "rho": 0.0062, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T11:41:38", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "FVRR270115P00009000", "bid": 0.8, "bid_size": 796.0, "ask": 1.05, "ask_size": 760.0, "iv": 0.4574, "open_interest": 548.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.2528, "vega": 0.0142, "theta": -0.0047, "rho": -0.0083, "theo": 0.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:06:54", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FVRR270115C00010000", "bid": 0.2, "bid_size": 14.0, "ask": 0.3, "ask_size": 665.0, "iv": 0.4837, "open_interest": 1310.0, "volume": 15.0, "delta": 0.2547, "gamma": 0.1856, "vega": 0.0117, "theta": -0.0041, "rho": 0.0037, "theo": 0.2356, "change": 0.05, "open": 0.22, "high": 0.3, "low": 0.22, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:04:31", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "FVRR270115P00010000", "bid": 1.5, "bid_size": 994.0, "ask": 2.25, "ask_size": 1657.0, "iv": 0.6338, "open_interest": 3859.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.1937, "vega": 0.0113, "theta": -0.0041, "rho": -0.0097, "theo": 1.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:28:16", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FVRR270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2225.0, "iv": 0.4711, "open_interest": 1558.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.1267, "vega": 0.0089, "theta": -0.0034, "rho": 0.0023, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:34:09", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "FVRR270115P00011000", "bid": 2.25, "bid_size": 714.0, "ask": 3.3, "ask_size": 661.0, "iv": 0.7144, "open_interest": 207.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.1352, "vega": 0.0082, "theta": -0.0034, "rho": -0.0095, "theo": 2.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-27T10:15:34", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FVRR270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 36.0, "iv": 0.5409, "open_interest": 242.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0889, "vega": 0.007, "theta": -0.003, "rho": 0.0016, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:18:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR270115P00012000", "bid": 3.2, "bid_size": 97.0, "ask": 4.3, "ask_size": 81.0, "iv": 0.8244, "open_interest": 18.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0976, "vega": 0.006, "theta": -0.0028, "rho": -0.0087, "theo": 3.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-02T13:48:14", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FVRR270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4051.0, "iv": 0.7475, "open_interest": 1285.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0653, "vega": 0.0056, "theta": -0.0026, "rho": 0.0012, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T10:44:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270115P00013000", "bid": 4.2, "bid_size": 877.0, "ask": 5.3, "ask_size": 691.0, "iv": 0.9396, "open_interest": 1848.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0738, "vega": 0.0043, "theta": -0.0024, "rho": -0.0077, "theo": 4.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-23T11:16:48", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FVRR270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.714, "open_interest": 20.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0501, "vega": 0.0046, "theta": -0.0023, "rho": 0.0009, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:57:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FVRR270115P00014000", "bid": 5.1, "bid_size": 93.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.9875, "open_interest": 6.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0593, "vega": 0.0032, "theta": -0.0021, "rho": -0.0069, "theo": 5.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-09-15T09:56:34", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FVRR270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.7291, "open_interest": 3648.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0397, "vega": 0.0039, "theta": -0.0021, "rho": 0.0007, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:16:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR270115P00015000", "bid": 6.2, "bid_size": 48.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.9456, "open_interest": 26.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.047, "vega": 0.0022, "theta": -0.0017, "rho": -0.0047, "theo": 6.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T11:57:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "FVRR270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 0.9896, "open_interest": 49.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0324, "vega": 0.0034, "theta": -0.0019, "rho": 0.0006, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-14T10:48:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FVRR270115P00016000", "bid": 7.0, "bid_size": 45.0, "ask": 8.2, "ask_size": 18.0, "iv": 1.0239, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0411, "vega": 0.0016, "theta": -0.0016, "rho": -0.0044, "theo": 7.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FVRR270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.8522, "open_interest": 37.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0271, "vega": 0.003, "theta": -0.0017, "rho": 0.0005, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270115P00017000", "bid": 8.0, "bid_size": 45.0, "ask": 9.2, "ask_size": 17.0, "iv": 1.0963, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0354, "vega": 0.0011, "theta": -0.0013, "rho": -0.0031, "theo": 8.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.43, "last_trade_time": "2026-07-02T11:28:54", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FVRR270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.9068, "open_interest": 116.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.023, "vega": 0.0026, "theta": -0.0016, "rho": 0.0004, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:22:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR270115P00018000", "bid": 9.0, "bid_size": 42.0, "ask": 10.2, "ask_size": 15.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.025, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 9.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-15T09:32:22", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FVRR270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8622, "open_interest": 52.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0199, "vega": 0.0024, "theta": -0.0015, "rho": 0.0004, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-28T15:53:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00019000", "bid": 10.0, "bid_size": 45.0, "ask": 11.2, "ask_size": 17.0, "iv": 1.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0132, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 10.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "FVRR270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.0053, "open_interest": 1617.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0175, "vega": 0.0021, "theta": -0.0014, "rho": 0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:16:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FVRR270115P00020000", "bid": 10.8, "bid_size": 41.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0056, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 11.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-07-29T12:41:38", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FVRR270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 98.0, "iv": 1.0256, "open_interest": 9962.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0125, "vega": 0.0017, "theta": -0.0012, "rho": 0.0003, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:16:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00023000", "bid": 13.9, "bid_size": 45.0, "ask": 15.3, "ask_size": 24.0, "iv": 1.4436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 14.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-07-31T15:34:03", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FVRR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0949, "open_interest": 488.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0104, "vega": 0.0015, "theta": -0.0011, "rho": 0.0002, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T15:24:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00025000", "bid": 15.8, "bid_size": 45.0, "ask": 17.3, "ask_size": 24.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 16.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-03T11:00:36", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FVRR270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.2727, "open_interest": 188.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0089, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T09:50:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FVRR270115P00027000", "bid": 17.8, "bid_size": 43.0, "ask": 19.3, "ask_size": 15.0, "iv": 1.5128, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 18.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.37, "last_trade_time": "2026-07-24T09:31:20", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "FVRR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1239.0, "iv": 1.2428, "open_interest": 165.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:51:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00030000", "bid": 20.8, "bid_size": 41.0, "ask": 22.3, "ask_size": 25.0, "iv": 1.6256, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 21.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-05-27T11:14:55", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "FVRR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.5036, "open_interest": 109.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0064, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:55:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FVRR270115P00032000", "bid": 22.8, "bid_size": 45.0, "ask": 24.3, "ask_size": 24.0, "iv": 1.6944, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 23.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-06-30T11:17:45", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "FVRR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3643, "open_interest": 268.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:27:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00035000", "bid": 25.8, "bid_size": 42.0, "ask": 27.3, "ask_size": 24.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 26.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-01-16T10:23:36", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "FVRR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4605.0, "iv": 1.8683, "open_interest": 2207.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.005, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T14:55:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR270115P00037000", "bid": 27.9, "bid_size": 45.0, "ask": 29.3, "ask_size": 24.0, "iv": 1.9653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 28.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-02T12:36:15", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "FVRR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4222.0, "iv": 1.9386, "open_interest": 454.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:24:05", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR270115P00040000", "bid": 30.8, "bid_size": 45.0, "ask": 32.3, "ask_size": 24.0, "iv": 1.9322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 31.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2025-11-21T15:01:01", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "FVRR270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1659.0, "iv": 1.9821, "open_interest": 6.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T10:34:39", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR270115P00042000", "bid": 32.8, "bid_size": 45.0, "ask": 34.3, "ask_size": 24.0, "iv": 1.9843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 33.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.51, "last_trade_time": "2026-02-06T14:25:09", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "FVRR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3881.0, "iv": 2.0429, "open_interest": 63.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0037, "vega": 0.0007, "theta": -0.0007, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR270115P00045000", "bid": 35.8, "bid_size": 42.0, "ask": 37.3, "ask_size": 24.0, "iv": 2.0582, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 36.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.89, "last_trade_time": "2026-01-02T10:04:06", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "FVRR270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3690.0, "iv": 2.0809, "open_interest": 34.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0007, "rho": 0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2025-12-16T10:07:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FVRR270115P00047000", "bid": 37.9, "bid_size": 42.0, "ask": 39.3, "ask_size": 24.0, "iv": 2.2227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 38.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.36, "last_trade_time": "2025-12-01T10:40:01", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "FVRR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6351, "open_interest": 1162.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0032, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T11:54:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270115P00050000", "bid": 40.9, "bid_size": 45.0, "ask": 42.3, "ask_size": 15.0, "iv": 2.289, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 41.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.7, "last_trade_time": "2026-10-30T12:41:16", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "FVRR270319C00003000", "bid": 4.8, "bid_size": 92.0, "ask": 6.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0094, "vega": 0.0016, "theta": -0.0001, "rho": 0.0041, "theo": 5.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-04-29T11:07:28", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "FVRR270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1470.0, "iv": 1.3561, "open_interest": 2.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0077, "vega": 0.0018, "theta": -0.0006, "rho": -0.0005, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-05T14:58:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270319C00005000", "bid": 2.9, "bid_size": 165.0, "ask": 4.1, "ask_size": 85.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0378, "vega": 0.0066, "theta": -0.0014, "rho": 0.0111, "theo": 3.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.14, "last_trade_time": "2026-07-27T10:37:49", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FVRR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 51.0, "iv": 0.6171, "open_interest": 40.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0365, "vega": 0.0066, "theta": -0.0017, "rho": -0.0023, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-04-17T09:30:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270319C00006000", "bid": 2.1, "bid_size": 92.0, "ask": 3.2, "ask_size": 67.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0662, "vega": 0.0106, "theta": -0.0022, "rho": 0.0139, "theo": 2.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-09T09:45:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FVRR270319P00006000", "bid": 0.1, "bid_size": 100.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.5625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0655, "vega": 0.0105, "theta": -0.0025, "rho": -0.0043, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-07-08T13:35:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FVRR270319C00007000", "bid": 1.55, "bid_size": 252.0, "ask": 2.45, "ask_size": 122.0, "iv": 0.5872, "open_interest": 23.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.1032, "vega": 0.015, "theta": -0.003, "rho": 0.0151, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-08T12:39:07", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FVRR270319P00007000", "bid": 0.3, "bid_size": 21.0, "ask": 0.65, "ask_size": 852.0, "iv": 0.592, "open_interest": 111.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.1035, "vega": 0.015, "theta": -0.0032, "rho": -0.0074, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:06:58", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "FVRR270319C00008000", "bid": 1.1, "bid_size": 1539.0, "ask": 1.6, "ask_size": 687.0, "iv": 0.5452, "open_interest": 74.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.137, "vega": 0.0187, "theta": -0.0037, "rho": 0.0142, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:04:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FVRR270319P00008000", "bid": 0.75, "bid_size": 61.0, "ask": 0.85, "ask_size": 92.0, "iv": 0.5428, "open_interest": 2835.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.1385, "vega": 0.0188, "theta": -0.0038, "rho": -0.0116, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T15:55:33", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "FVRR270319C00009000", "bid": 0.9, "bid_size": 396.0, "ask": 1.15, "ask_size": 1788.0, "iv": 0.6013, "open_interest": 7640.0, "volume": 13.0, "delta": 0.4927, "gamma": 0.1503, "vega": 0.0201, "theta": -0.0039, "rho": 0.0117, "theo": 0.8533, "change": 0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:35:06", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "FVRR270319P00009000", "bid": 1.2, "bid_size": 574.0, "ask": 1.4, "ask_size": 128.0, "iv": 0.5177, "open_interest": 112.0, "volume": 0.0, "delta": -0.5025, "gamma": 0.1534, "vega": 0.0201, "theta": -0.0039, "rho": -0.0159, "theo": 1.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T12:39:47", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FVRR270319C00010000", "bid": 0.35, "bid_size": 2791.0, "ask": 0.8, "ask_size": 1820.0, "iv": 0.5312, "open_interest": 770.0, "volume": 0.0, "delta": 0.3637, "gamma": 0.1402, "vega": 0.0189, "theta": -0.0037, "rho": 0.009, "theo": 0.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T10:26:14", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FVRR270319P00010000", "bid": 1.8, "bid_size": 901.0, "ask": 2.55, "ask_size": 1246.0, "iv": 0.6179, "open_interest": 356.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.1449, "vega": 0.0188, "theta": -0.0037, "rho": -0.0192, "theo": 1.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T14:11:17", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FVRR270319C00011000", "bid": 0.15, "bid_size": 2027.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5057, "open_interest": 78.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.119, "vega": 0.0166, "theta": -0.0034, "rho": 0.0067, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T15:37:00", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FVRR270319P00011000", "bid": 2.4, "bid_size": 66.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.6236, "open_interest": 2.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.1252, "vega": 0.0163, "theta": -0.0033, "rho": -0.0208, "theo": 2.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-08-03T13:29:44", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FVRR270319C00012000", "bid": 0.25, "bid_size": 10.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.5817, "open_interest": 4148.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0974, "vega": 0.0142, "theta": -0.003, "rho": 0.0051, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:37:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FVRR270319P00012000", "bid": 3.2, "bid_size": 150.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.6347, "open_interest": 35.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.1047, "vega": 0.0136, "theta": -0.0028, "rho": -0.0213, "theo": 3.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-30T12:43:12", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FVRR270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 49.0, "iv": 0.5388, "open_interest": 537.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0792, "vega": 0.0121, "theta": -0.0027, "rho": 0.0039, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270319P00013000", "bid": 4.2, "bid_size": 92.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.6867, "open_interest": 4.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0875, "vega": 0.0112, "theta": -0.0024, "rho": -0.0208, "theo": 4.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-25T13:30:23", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FVRR270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2481.0, "iv": 0.6272, "open_interest": 55.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0649, "vega": 0.0104, "theta": -0.0024, "rho": 0.0031, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FVRR270319P00014000", "bid": 5.1, "bid_size": 93.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.7242, "open_interest": 7.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0739, "vega": 0.009, "theta": -0.0021, "rho": -0.0193, "theo": 5.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-10-16T12:40:41", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FVRR270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 92.0, "iv": 0.5672, "open_interest": 1673.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0538, "vega": 0.0089, "theta": -0.0021, "rho": 0.0025, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:39:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR270319P00015000", "bid": 6.0, "bid_size": 76.0, "ask": 7.3, "ask_size": 52.0, "iv": 0.7481, "open_interest": 4.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0639, "vega": 0.0072, "theta": -0.0018, "rho": -0.0175, "theo": 6.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-28T15:54:59", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FVRR270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1390.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0453, "vega": 0.0078, "theta": -0.0019, "rho": 0.0021, "theo": 0.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVRR270319P00016000", "bid": 7.0, "bid_size": 49.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0561, "vega": 0.0059, "theta": -0.0015, "rho": -0.0158, "theo": 7.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-14T12:34:03", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FVRR270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6134, "open_interest": 46.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0386, "vega": 0.0069, "theta": -0.0018, "rho": 0.0018, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FVRR270319P00017000", "bid": 8.0, "bid_size": 49.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0498, "vega": 0.0044, "theta": -0.0013, "rho": -0.0127, "theo": 8.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-11-03T11:25:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FVRR270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.6524, "open_interest": 161.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0257, "vega": 0.005, "theta": -0.0014, "rho": 0.0012, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:14:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVRR270319P00020000", "bid": 11.1, "bid_size": 49.0, "ask": 12.4, "ask_size": 16.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0335, "vega": 0.0014, "theta": -0.0008, "rho": -0.0053, "theo": 11.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-28T11:03:41", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FVRR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.7109, "open_interest": 16.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0205, "vega": 0.0042, "theta": -0.0012, "rho": 0.0009, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-08T15:22:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FVRR270319P00022000", "bid": 13.1, "bid_size": 49.0, "ask": 14.4, "ask_size": 15.0, "iv": 1.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0138, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 13.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-11T13:07:29", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FVRR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9243, "open_interest": 92.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0154, "vega": 0.0033, "theta": -0.001, "rho": 0.0007, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-10T12:25:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FVRR270319P00025000", "bid": 16.1, "bid_size": 30.0, "ask": 17.4, "ask_size": 11.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 16.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.75, "last_trade_time": "2026-07-07T11:21:43", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FVRR270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.8329, "open_interest": 100.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.013, "vega": 0.0029, "theta": -0.0009, "rho": 0.0006, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:45:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FVRR270319P00027000", "bid": 18.1, "bid_size": 49.0, "ask": 19.4, "ask_size": 14.0, "iv": 1.3785, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 18.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-07-24T09:31:20", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "FVRR270416C00001000", "bid": 6.6, "bid_size": 49.0, "ask": 8.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0034, "vega": 0.0008, "theta": 0.0, "rho": 0.0011, "theo": 7.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FVRR270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 309.0, "iv": 2.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0022, "vega": 0.0012, "theta": -0.0007, "rho": -0.0005, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "FVRR270416C00002000", "bid": 5.6, "bid_size": 49.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0078, "vega": 0.0025, "theta": -0.0006, "rho": 0.0035, "theo": 6.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FVRR270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1257.0, "iv": 1.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0064, "vega": 0.0029, "theta": -0.0013, "rho": -0.0011, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270416C00003000", "bid": 4.8, "bid_size": 92.0, "ask": 5.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0148, "vega": 0.0046, "theta": -0.0012, "rho": 0.0062, "theo": 5.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FVRR270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1234.0, "iv": 1.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0132, "vega": 0.0049, "theta": -0.0018, "rho": -0.002, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270416C00004000", "bid": 3.9, "bid_size": 92.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0252, "vega": 0.0072, "theta": -0.0018, "rho": 0.009, "theo": 4.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FVRR270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 950.0, "iv": 1.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0235, "vega": 0.0073, "theta": -0.0023, "rho": -0.0032, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270416C00005000", "bid": 2.9, "bid_size": 92.0, "ask": 4.2, "ask_size": 77.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0402, "vega": 0.0102, "theta": -0.0023, "rho": 0.0117, "theo": 3.8024, "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": 3.5}, {"option": "FVRR270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 371.0, "iv": 0.8584, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0386, "vega": 0.0103, "theta": -0.0027, "rho": -0.0049, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T10:02:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FVRR270416C00006000", "bid": 2.1, "bid_size": 92.0, "ask": 3.2, "ask_size": 68.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0613, "vega": 0.0137, "theta": -0.0028, "rho": 0.0139, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "FVRR270416P00006000", "bid": 0.05, "bid_size": 2086.0, "ask": 0.6, "ask_size": 208.0, "iv": 0.6373, "open_interest": 6.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.06, "vega": 0.0138, "theta": -0.0031, "rho": -0.0072, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-09T13:26:04", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FVRR270416C00007000", "bid": 1.9, "bid_size": 293.0, "ask": 2.35, "ask_size": 253.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.745, "gamma": 0.0888, "vega": 0.0175, "theta": -0.0032, "rho": 0.0152, "theo": 2.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FVRR270416P00007000", "bid": 0.3, "bid_size": 1649.0, "ask": 0.75, "ask_size": 1516.0, "iv": 0.5649, "open_interest": 258.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0881, "vega": 0.0175, "theta": -0.0034, "rho": -0.0104, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T09:59:19", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "FVRR270416C00008000", "bid": 1.15, "bid_size": 1224.0, "ask": 1.85, "ask_size": 685.0, "iv": 0.5746, "open_interest": 14.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.1172, "vega": 0.0207, "theta": -0.0035, "rho": 0.015, "theo": 1.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-22T09:51:51", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FVRR270416P00008000", "bid": 0.75, "bid_size": 582.0, "ask": 1.1, "ask_size": 651.0, "iv": 0.5509, "open_interest": 14.0, "volume": 55.0, "delta": -0.3552, "gamma": 0.1176, "vega": 0.0207, "theta": -0.0036, "rho": -0.0147, "theo": 0.9508, "change": -0.085, "open": 1.0, "high": 1.0, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T09:43:04", "percent_change": -8.29268, "prev_day_close": 1.02499997615814}, {"option": "FVRR270416C00009000", "bid": 0.9, "bid_size": 1043.0, "ask": 1.35, "ask_size": 1758.0, "iv": 0.5966, "open_interest": 196.0, "volume": 0.0, "delta": 0.5046, "gamma": 0.1316, "vega": 0.022, "theta": -0.0036, "rho": 0.0131, "theo": 0.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:16:33", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "FVRR270416P00009000", "bid": 1.25, "bid_size": 656.0, "ask": 1.55, "ask_size": 439.0, "iv": 0.5127, "open_interest": 89.0, "volume": 0.0, "delta": -0.4853, "gamma": 0.1336, "vega": 0.022, "theta": -0.0036, "rho": -0.0195, "theo": 1.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T14:34:36", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FVRR270416C00010000", "bid": 0.5, "bid_size": 504.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.5571, "open_interest": 7.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.1248, "vega": 0.0213, "theta": -0.0036, "rho": 0.0107, "theo": 0.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-29T13:25:00", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "FVRR270416P00010000", "bid": 1.75, "bid_size": 358.0, "ask": 2.4, "ask_size": 267.0, "iv": 0.5112, "open_interest": 124.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.1282, "vega": 0.0212, "theta": -0.0035, "rho": -0.0234, "theo": 2.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-07T09:45:09", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "FVRR270416C00011000", "bid": 0.1, "bid_size": 3063.0, "ask": 0.85, "ask_size": 557.0, "iv": 0.5438, "open_interest": 3.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.1087, "vega": 0.0197, "theta": -0.0035, "rho": 0.0087, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-02T15:40:52", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FVRR270416P00011000", "bid": 2.4, "bid_size": 348.0, "ask": 3.6, "ask_size": 323.0, "iv": 0.5894, "open_interest": 156.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.1133, "vega": 0.0195, "theta": -0.0033, "rho": -0.026, "theo": 2.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T13:38:23", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FVRR270416C00012000", "bid": 0.05, "bid_size": 3519.0, "ask": 0.75, "ask_size": 643.0, "iv": 0.5906, "open_interest": 4.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0931, "vega": 0.0181, "theta": -0.0034, "rho": 0.0073, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T09:59:19", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "FVRR270416P00012000", "bid": 3.3, "bid_size": 93.0, "ask": 4.4, "ask_size": 79.0, "iv": 0.6034, "open_interest": 5.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0984, "vega": 0.0177, "theta": -0.0031, "rho": -0.0277, "theo": 3.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-02T09:44:24", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "FVRR270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1494.0, "iv": 0.5862, "open_interest": 3.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0804, "vega": 0.0166, "theta": -0.0034, "rho": 0.0062, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:37:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FVRR270416P00013000", "bid": 4.2, "bid_size": 92.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0863, "vega": 0.0162, "theta": -0.003, "rho": -0.0289, "theo": 4.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FVRR270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 597.0, "iv": 0.5924, "open_interest": 6.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0704, "vega": 0.0155, "theta": -0.0033, "rho": 0.0055, "theo": 0.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T13:32:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FVRR270416P00014000", "bid": 5.1, "bid_size": 92.0, "ask": 6.5, "ask_size": 77.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.0767, "vega": 0.0148, "theta": -0.0029, "rho": -0.0295, "theo": 5.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FVRR270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1739.0, "iv": 0.741, "open_interest": 1.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0625, "vega": 0.0145, "theta": -0.0033, "rho": 0.0049, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-22T11:39:07", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FVRR270416P00015000", "bid": 6.1, "bid_size": 76.0, "ask": 7.5, "ask_size": 64.0, "iv": 0.7903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0692, "vega": 0.0137, "theta": -0.0027, "rho": -0.0301, "theo": 6.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FVRR270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1209.0, "iv": 0.7752, "open_interest": 1.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0563, "vega": 0.0137, "theta": -0.0033, "rho": 0.0045, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T15:29:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270416P00016000", "bid": 7.1, "bid_size": 49.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0633, "vega": 0.0127, "theta": -0.0026, "rho": -0.0299, "theo": 7.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T11:32:08", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "FVRR270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1483.0, "iv": 0.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0512, "vega": 0.013, "theta": -0.0032, "rho": 0.0041, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FVRR270416P00017000", "bid": 8.0, "bid_size": 49.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.8299, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0585, "vega": 0.0119, "theta": -0.0025, "rho": -0.0306, "theo": 8.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "FVRR280121C00003000", "bid": 3.9, "bid_size": 95.0, "ask": 7.2, "ask_size": 60.0, "iv": 0.3042, "open_interest": 5.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0128, "vega": 0.0074, "theta": 0.0, "rho": 0.0242, "theo": 5.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-10-12T11:13:53", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FVRR280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 933.0, "iv": 1.5382, "open_interest": 1.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.012, "vega": 0.0072, "theta": -0.0006, "rho": -0.0046, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FVRR280121C00005000", "bid": 2.4, "bid_size": 641.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.5214, "open_interest": 23.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.034, "vega": 0.0184, "theta": -0.0008, "rho": 0.0376, "theo": 4.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T12:02:12", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FVRR280121P00005000", "bid": 0.25, "bid_size": 441.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0346, "vega": 0.0185, "theta": -0.0013, "rho": -0.0155, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FVRR280121C00007000", "bid": 1.3, "bid_size": 577.0, "ask": 4.4, "ask_size": 305.0, "iv": 0.5698, "open_interest": 29.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0564, "vega": 0.0289, "theta": -0.0016, "rho": 0.0408, "theo": 2.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-29T14:58:23", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "FVRR280121P00007000", "bid": 0.75, "bid_size": 235.0, "ask": 2.6, "ask_size": 1108.0, "iv": 0.7671, "open_interest": 105.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0593, "vega": 0.0292, "theta": -0.0019, "rho": -0.0314, "theo": 1.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T12:15:10", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FVRR280121C00010000", "bid": 1.0, "bid_size": 2133.0, "ask": 3.4, "ask_size": 2452.0, "iv": 0.7105, "open_interest": 4568.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0744, "vega": 0.0364, "theta": -0.0021, "rho": 0.035, "theo": 1.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:34:54", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "FVRR280121P00010000", "bid": 1.45, "bid_size": 224.0, "ask": 4.2, "ask_size": 223.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4701, "gamma": 0.0826, "vega": 0.0362, "theta": -0.0022, "rho": -0.0545, "theo": 2.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FVRR280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1707.0, "iv": 0.6778, "open_interest": 142.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0746, "vega": 0.036, "theta": -0.0021, "rho": 0.0289, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-08T15:50:59", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FVRR280121P00012000", "bid": 2.9, "bid_size": 235.0, "ask": 5.9, "ask_size": 162.0, "iv": 0.5974, "open_interest": 17.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0874, "vega": 0.0345, "theta": -0.0021, "rho": -0.0632, "theo": 4.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T13:50:04", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "FVRR280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1228.0, "iv": 0.5082, "open_interest": 53.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0651, "vega": 0.0313, "theta": -0.0019, "rho": 0.0206, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T11:07:13", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FVRR280121P00015000", "bid": 5.3, "bid_size": 200.0, "ask": 8.5, "ask_size": 162.0, "iv": 0.6001, "open_interest": 2.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.0861, "vega": 0.0262, "theta": -0.0018, "rho": -0.0608, "theo": 6.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-28T15:54:59", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FVRR280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1832.0, "iv": 0.5644, "open_interest": 7.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0567, "vega": 0.0274, "theta": -0.0016, "rho": 0.0163, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T15:49:57", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FVRR280121P00017000", "bid": 8.2, "bid_size": 17.0, "ask": 8.8, "ask_size": 23.0, "iv": 0.4735, "open_interest": 0.0, "volume": 2.0, "delta": -0.8633, "gamma": 0.0833, "vega": 0.0186, "theta": -0.0014, "rho": -0.0492, "theo": 8.5957, "change": -0.4, "open": 8.7, "high": 8.7, "low": 8.65, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T10:34:59", "percent_change": -4.41989, "prev_day_close": 9.05000019073486}, {"option": "FVRR290119C00003000", "bid": 4.1, "bid_size": 36.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0117, "vega": 0.0162, "theta": -0.0002, "rho": 0.028, "theo": 6.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FVRR290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0113, "vega": 0.0162, "theta": -0.0009, "rho": -0.0223, "theo": 0.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FVRR290119C00005000", "bid": 2.95, "bid_size": 42.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0233, "vega": 0.027, "theta": -0.0006, "rho": 0.0461, "theo": 4.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "FVRR290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 355.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0243, "vega": 0.0273, "theta": -0.0012, "rho": -0.0402, "theo": 1.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FVRR290119C00007000", "bid": 2.5, "bid_size": 627.0, "ask": 4.6, "ask_size": 568.0, "iv": 0.5822, "open_interest": 4.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0372, "vega": 0.0369, "theta": -0.001, "rho": 0.0582, "theo": 3.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T13:24:34", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "FVRR290119P00007000", "bid": 0.3, "bid_size": 1222.0, "ask": 2.6, "ask_size": 829.0, "iv": 0.5395, "open_interest": 10.0, "volume": 0.0, "delta": -0.2306, "gamma": 0.0409, "vega": 0.0377, "theta": -0.0014, "rho": -0.0606, "theo": 1.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-28T13:20:22", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "FVRR290119C00010000", "bid": 2.2, "bid_size": 804.0, "ask": 2.9, "ask_size": 502.0, "iv": 0.5826, "open_interest": 11.0, "volume": 5.0, "delta": 0.6044, "gamma": 0.0544, "vega": 0.0469, "theta": -0.0013, "rho": 0.0605, "theo": 2.347, "change": 0.075, "open": 2.2, "high": 2.55, "low": 2.2, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:34:56", "percent_change": 3.0303, "prev_day_close": 2.47499996423721}, {"option": "FVRR290119P00010000", "bid": 2.0, "bid_size": 503.0, "ask": 4.8, "ask_size": 441.0, "iv": 0.5782, "open_interest": 51.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0654, "vega": 0.047, "theta": -0.0015, "rho": -0.0906, "theo": 3.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T14:11:53", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FVRR290119C00012000", "bid": 0.6, "bid_size": 1785.0, "ask": 3.7, "ask_size": 1977.0, "iv": 0.5978, "open_interest": 7.0, "volume": 0.0, "delta": 0.5132, "gamma": 0.0577, "vega": 0.0489, "theta": -0.0014, "rho": 0.0552, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-29T10:32:48", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "FVRR290119P00012000", "bid": 3.3, "bid_size": 286.0, "ask": 6.1, "ask_size": 287.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0744, "vega": 0.0473, "theta": -0.0015, "rho": -0.1038, "theo": 4.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-10-15T09:52:13", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FVRR290119C00015000", "bid": 0.05, "bid_size": 1555.0, "ask": 3.4, "ask_size": 525.0, "iv": 0.6172, "open_interest": 51.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.0545, "vega": 0.0483, "theta": -0.0015, "rho": 0.0468, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T14:17:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FVRR290119P00015000", "bid": 5.7, "bid_size": 105.0, "ask": 8.5, "ask_size": 61.0, "iv": 0.5488, "open_interest": 50.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0777, "vega": 0.0425, "theta": -0.0015, "rho": -0.1099, "theo": 7.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-09-18T11:48:51", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "FVRR290119C00017000", "bid": 0.9, "bid_size": 1149.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.5507, "open_interest": 3409.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.051, "vega": 0.0472, "theta": -0.0015, "rho": 0.0425, "theo": 1.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T10:05:57", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FVRR290119P00017000", "bid": 7.3, "bid_size": 29.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0776, "vega": 0.0386, "theta": -0.0015, "rho": -0.1104, "theo": 8.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}], "symbol": "FVRR", "security_type": "stock", "exchange_id": 3, "current_price": 8.64, "price_change": 0.18, "price_change_percent": 2.1687, "bid": 8.1, "ask": 8.9, "bid_size": 200, "ask_size": 100, "open": 8.25, "high": 8.65, "low": 8.25, "close": 8.48, "prev_day_close": 8.3, "volume": 684495, "iv30": 46.444, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202374, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FVRR"}