{"timestamp": "2026-09-21 01:33:22", "data": {"options": [{"option": "FDMT261016C00002000", "bid": 10.8, "bid_size": 1.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0014, "rho": 0.0006, "theo": 13.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-03-19T15:55:54", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FDMT261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 35.0, "iv": 3.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "FDMT261016C00003000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0004, "theta": -0.0018, "rho": 0.0011, "theo": 12.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-04-02T12:15:15", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FDMT261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1046.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00004000", "bid": 8.5, "bid_size": 23.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0022, "rho": 0.0018, "theo": 11.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-02T14:16:33", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "FDMT261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 7.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0021, "rho": -0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00005000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0027, "vega": 0.0008, "theta": -0.0027, "rho": 0.0029, "theo": 10.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-09-15T13:34:20", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FDMT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 6.1908, "open_interest": 2.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0027, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:25:18", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00006000", "bid": 6.8, "bid_size": 1.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0042, "vega": 0.0012, "theta": -0.0033, "rho": 0.0039, "theo": 9.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FDMT261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 5.2596, "open_interest": 4.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-11T15:41:40", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00007000", "bid": 5.8, "bid_size": 1.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0064, "vega": 0.0016, "theta": -0.004, "rho": 0.0049, "theo": 8.2705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-25T14:28:30", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FDMT261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 4.5349, "open_interest": 4.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0064, "vega": 0.0016, "theta": -0.004, "rho": -0.0002, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:42:53", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00008000", "bid": 5.0, "bid_size": 55.0, "ask": 9.5, "ask_size": 23.0, "iv": 1.0373, "open_interest": 40.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.01, "vega": 0.0022, "theta": -0.005, "rho": 0.0057, "theo": 7.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-25T14:36:43", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FDMT261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 2.6058, "open_interest": 5.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.01, "vega": 0.0022, "theta": -0.005, "rho": -0.0003, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:42:53", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FDMT261016C00009000", "bid": 6.1, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.1023, "open_interest": 59.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0154, "vega": 0.0031, "theta": -0.0061, "rho": 0.0064, "theo": 6.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-25T15:42:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FDMT261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 3.433, "open_interest": 56.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0154, "vega": 0.0031, "theta": -0.0061, "rho": -0.0004, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T14:45:20", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016C00010000", "bid": 5.1, "bid_size": 1.0, "ask": 5.6, "ask_size": 3.0, "iv": 1.0303, "open_interest": 3114.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.024, "vega": 0.0043, "theta": -0.0076, "rho": 0.007, "theo": 5.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-16T11:43:24", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "FDMT261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 2.0943, "open_interest": 18.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.024, "vega": 0.0043, "theta": -0.0076, "rho": -0.0006, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-25T14:50:17", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FDMT261016C00011000", "bid": 2.0, "bid_size": 56.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.4649, "open_interest": 73.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0374, "vega": 0.006, "theta": -0.0095, "rho": 0.0074, "theo": 4.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T09:56:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FDMT261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.7724, "open_interest": 10.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0375, "vega": 0.006, "theta": -0.0095, "rho": -0.0009, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-09T11:15:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FDMT261016C00012000", "bid": 3.2, "bid_size": 3.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.8461, "open_interest": 66.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0579, "vega": 0.0083, "theta": -0.0119, "rho": 0.0076, "theo": 3.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-11T10:25:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FDMT261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 27.0, "iv": 1.0281, "open_interest": 6.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0581, "vega": 0.0084, "theta": -0.0119, "rho": -0.0014, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T15:38:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FDMT261016C00013000", "bid": 0.5, "bid_size": 455.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8171, "open_interest": 12.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0867, "vega": 0.0113, "theta": -0.0148, "rho": 0.0075, "theo": 2.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T15:59:15", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FDMT261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 55.0, "iv": 1.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0869, "vega": 0.0114, "theta": -0.0148, "rho": -0.0022, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FDMT261016C00014000", "bid": 0.1, "bid_size": 1040.0, "ask": 4.9, "ask_size": 66.0, "iv": 1.1229, "open_interest": 4.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.1183, "vega": 0.0145, "theta": -0.0177, "rho": 0.0068, "theo": 1.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-09-16T12:32:26", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT261016P00014000", "bid": 0.45, "bid_size": 11.0, "ask": 1.25, "ask_size": 60.0, "iv": 0.863, "open_interest": 0.0, "volume": 1.0, "delta": -0.2923, "gamma": 0.1188, "vega": 0.0145, "theta": -0.0178, "rho": -0.0033, "theo": 0.5861, "change": -0.475, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T15:49:45", "percent_change": -46.3415, "prev_day_close": 1.10000002384186}, {"option": "FDMT261016C00015000", "bid": 0.05, "bid_size": 1038.0, "ask": 1.6, "ask_size": 3.0, "iv": 0.4121, "open_interest": 44.0, "volume": 15.0, "delta": 0.5735, "gamma": 0.1374, "vega": 0.0165, "theta": -0.02, "rho": 0.0057, "theo": 1.2554, "change": 0.535, "open": 1.25, "high": 1.31, "low": 1.25, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T15:18:28", "percent_change": 69.0323, "prev_day_close": 0.9749999884516}, {"option": "FDMT261016P00015000", "bid": 0.15, "bid_size": 1083.0, "ask": 3.3, "ask_size": 72.0, "iv": 1.1135, "open_interest": 1.0, "volume": 0.0, "delta": -0.427, "gamma": 0.1381, "vega": 0.0165, "theta": -0.0201, "rho": -0.0048, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "FDMT261016C00016000", "bid": 0.4, "bid_size": 53.0, "ask": 4.6, "ask_size": 68.0, "iv": 1.6714, "open_interest": 3.0, "volume": 50.0, "delta": 0.4411, "gamma": 0.1343, "vega": 0.0166, "theta": -0.0207, "rho": 0.0045, "theo": 0.8588, "change": 0.495, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T09:37:54", "percent_change": 132.0, "prev_day_close": 2.49999995529652}, {"option": "FDMT261016P00016000", "bid": 0.1, "bid_size": 1080.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.2295, "open_interest": 20.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.1352, "vega": 0.0166, "theta": -0.0208, "rho": -0.0061, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T10:19:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 56.0, "iv": 0.7573, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.1175, "vega": 0.0154, "theta": -0.0201, "rho": 0.0034, "theo": 0.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FDMT261016P00017000", "bid": 0.8, "bid_size": 132.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.0453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.1185, "vega": 0.0153, "theta": -0.0202, "rho": -0.0069, "theo": 2.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "FDMT261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 36.0, "iv": 1.8012, "open_interest": 4.0, "volume": 0.0, "delta": 0.2564, "gamma": 0.0978, "vega": 0.0136, "theta": -0.0188, "rho": 0.0026, "theo": 0.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-15T15:59:15", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "FDMT261016P00018000", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.099, "vega": 0.0135, "theta": -0.019, "rho": -0.0076, "theo": 3.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FDMT261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.9141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0803, "vega": 0.0118, "theta": -0.0173, "rho": 0.002, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "FDMT261016P00019000", "bid": 1.7, "bid_size": 55.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0815, "vega": 0.0117, "theta": -0.0175, "rho": -0.0079, "theo": 4.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FDMT261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.1449, "open_interest": 1.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0659, "vega": 0.0102, "theta": -0.0157, "rho": 0.0016, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-30T09:56:33", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FDMT261016P00020000", "bid": 2.7, "bid_size": 55.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.6705, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0671, "vega": 0.01, "theta": -0.016, "rho": -0.0079, "theo": 5.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "FDMT261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 263.0, "iv": 2.1241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0545, "vega": 0.0089, "theta": -0.0143, "rho": 0.0013, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00021000", "bid": 3.7, "bid_size": 55.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.7596, "open_interest": 0.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0558, "vega": 0.0086, "theta": -0.0146, "rho": -0.0079, "theo": 5.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "FDMT261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 263.0, "iv": 2.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0455, "vega": 0.0078, "theta": -0.013, "rho": 0.0011, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00022000", "bid": 4.6, "bid_size": 55.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0468, "vega": 0.0074, "theta": -0.0134, "rho": -0.0079, "theo": 6.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "FDMT261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0383, "vega": 0.0068, "theta": -0.0118, "rho": 0.0009, "theo": 0.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00023000", "bid": 5.6, "bid_size": 55.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0397, "vega": 0.0064, "theta": -0.0122, "rho": -0.0074, "theo": 7.892, "change": 0.0, "open": 0.0, "high": 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": "FDMT261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.4536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0326, "vega": 0.006, "theta": -0.0108, "rho": 0.0008, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00024000", "bid": 6.6, "bid_size": 55.0, "ask": 11.0, "ask_size": 23.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.034, "vega": 0.0056, "theta": -0.0112, "rho": -0.0073, "theo": 8.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FDMT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 407.0, "iv": 1.945, "open_interest": 1.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0279, "vega": 0.0053, "theta": -0.0098, "rho": 0.0007, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:13:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDMT261016P00025000", "bid": 7.6, "bid_size": 55.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.9238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0293, "vega": 0.0048, "theta": -0.0104, "rho": -0.0068, "theo": 9.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "FDMT261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.6384, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0242, "vega": 0.0047, "theta": -0.009, "rho": 0.0006, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00026000", "bid": 8.6, "bid_size": 55.0, "ask": 13.0, "ask_size": 23.0, "iv": 0.9837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0255, "vega": 0.0042, "theta": -0.0096, "rho": -0.0065, "theo": 10.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FDMT261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.7227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.021, "vega": 0.0042, "theta": -0.0083, "rho": 0.0005, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00027000", "bid": 9.5, "bid_size": 56.0, "ask": 14.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0224, "vega": 0.0037, "theta": -0.0089, "rho": -0.0065, "theo": 11.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FDMT261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.8024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0184, "vega": 0.0038, "theta": -0.0076, "rho": 0.0004, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00028000", "bid": 10.5, "bid_size": 56.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0196, "vega": 0.0032, "theta": -0.0082, "rho": -0.0054, "theo": 12.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FDMT261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0163, "vega": 0.0034, "theta": -0.007, "rho": 0.0004, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00029000", "bid": 11.5, "bid_size": 56.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0173, "vega": 0.0028, "theta": -0.0076, "rho": -0.0052, "theo": 13.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FDMT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 2.9499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0144, "vega": 0.0031, "theta": -0.0065, "rho": 0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00030000", "bid": 12.5, "bid_size": 56.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0153, "vega": 0.0025, "theta": -0.007, "rho": -0.0052, "theo": 14.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "FDMT261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 3.0185, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0129, "vega": 0.0028, "theta": -0.006, "rho": 0.0003, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00031000", "bid": 13.5, "bid_size": 56.0, "ask": 18.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0136, "vega": 0.0022, "theta": -0.0065, "rho": -0.0044, "theo": 15.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "FDMT261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 185.0, "iv": 3.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0115, "vega": 0.0026, "theta": -0.0056, "rho": 0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FDMT261016P00032000", "bid": 14.5, "bid_size": 56.0, "ask": 19.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.012, "vega": 0.0018, "theta": -0.006, "rho": -0.0036, "theo": 16.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FDMT261120C00006000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 3.0, "iv": 1.2231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0096, "vega": 0.0072, "theta": -0.0107, "rho": 0.0082, "theo": 9.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "FDMT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 3.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0096, "vega": 0.0072, "theta": -0.0107, "rho": -0.002, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FDMT261120C00007000", "bid": 6.0, "bid_size": 56.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0129, "vega": 0.0086, "theta": -0.0113, "rho": 0.0095, "theo": 8.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "FDMT261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 3.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0129, "vega": 0.0086, "theta": -0.0114, "rho": -0.0025, "theo": 0.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FDMT261120C00008000", "bid": 5.0, "bid_size": 56.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.017, "vega": 0.0101, "theta": -0.0119, "rho": 0.0107, "theo": 7.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FDMT261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 65.0, "iv": 2.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0171, "vega": 0.0101, "theta": -0.012, "rho": -0.003, "theo": 0.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FDMT261120C00009000", "bid": 4.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 6.0, "iv": 1.0643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0223, "vega": 0.0118, "theta": -0.0125, "rho": 0.0117, "theo": 6.7865, "change": 0.0, "open": 0.0, "high": 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": "FDMT261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 85.0, "iv": 2.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0224, "vega": 0.0118, "theta": -0.0125, "rho": -0.0036, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FDMT261120C00010000", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.029, "vega": 0.0138, "theta": -0.013, "rho": 0.0126, "theo": 5.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDMT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 85.0, "iv": 2.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0291, "vega": 0.0138, "theta": -0.0131, "rho": -0.0043, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FDMT261120C00011000", "bid": 2.5, "bid_size": 55.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0373, "vega": 0.0159, "theta": -0.0135, "rho": 0.0133, "theo": 4.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDMT261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.9499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0375, "vega": 0.016, "theta": -0.0136, "rho": -0.0052, "theo": 0.7623, "change": 0.0, "open": 0.0, "high": 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": "FDMT261120C00012000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0475, "vega": 0.0183, "theta": -0.014, "rho": 0.0136, "theo": 4.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FDMT261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0478, "vega": 0.0183, "theta": -0.0141, "rho": -0.0064, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FDMT261120C00013000", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.7331, "gamma": 0.0591, "vega": 0.0207, "theta": -0.0145, "rho": 0.0136, "theo": 3.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FDMT261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0596, "vega": 0.0208, "theta": -0.0146, "rho": -0.0079, "theo": 1.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120C00014000", "bid": 0.3, "bid_size": 421.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0702, "vega": 0.023, "theta": -0.015, "rho": 0.013, "theo": 2.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "FDMT261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0708, "vega": 0.023, "theta": -0.0152, "rho": -0.0097, "theo": 1.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120C00015000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9775, "open_interest": 0.0, "volume": 0.0, "delta": 0.5875, "gamma": 0.0773, "vega": 0.0245, "theta": -0.0156, "rho": 0.0119, "theo": 2.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDMT261120P00015000", "bid": 0.2, "bid_size": 1048.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0782, "vega": 0.0245, "theta": -0.0157, "rho": -0.0117, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDMT261120C00016000", "bid": 0.1, "bid_size": 1046.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0785, "vega": 0.0251, "theta": -0.0161, "rho": 0.0106, "theo": 1.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8005, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0796, "vega": 0.025, "theta": -0.0163, "rho": -0.0136, "theo": 2.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.4472, "gamma": 0.0751, "vega": 0.0249, "theta": -0.0165, "rho": 0.0093, "theo": 1.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120P00017000", "bid": 0.8, "bid_size": 55.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0763, "vega": 0.0248, "theta": -0.0168, "rho": -0.0154, "theo": 3.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "FDMT261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.395, "gamma": 0.0697, "vega": 0.0242, "theta": -0.0168, "rho": 0.0082, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120P00018000", "bid": 1.4, "bid_size": 55.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6111, "gamma": 0.071, "vega": 0.0241, "theta": -0.0171, "rho": -0.0169, "theo": 3.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "FDMT261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.064, "vega": 0.0234, "theta": -0.017, "rho": 0.0073, "theo": 1.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT261120P00019000", "bid": 2.2, "bid_size": 55.0, "ask": 6.5, "ask_size": 23.0, "iv": 0.6836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0654, "vega": 0.0232, "theta": -0.0174, "rho": -0.0181, "theo": 4.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "FDMT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 85.0, "iv": 1.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3201, "gamma": 0.0587, "vega": 0.0225, "theta": -0.0172, "rho": 0.0066, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FDMT261120P00020000", "bid": 3.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0601, "vega": 0.0222, "theta": -0.0176, "rho": -0.019, "theo": 5.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FDMT261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 85.0, "iv": 1.6019, "open_interest": 0.0, "volume": 0.0, "delta": 0.293, "gamma": 0.054, "vega": 0.0216, "theta": -0.0172, "rho": 0.006, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FDMT261120P00021000", "bid": 4.0, "bid_size": 56.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7147, "gamma": 0.0554, "vega": 0.0213, "theta": -0.0177, "rho": -0.02, "theo": 6.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FDMT261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 85.0, "iv": 1.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.2706, "gamma": 0.0498, "vega": 0.0208, "theta": -0.0173, "rho": 0.0056, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 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": "FDMT261120P00022000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7376, "gamma": 0.0512, "vega": 0.0204, "theta": -0.0177, "rho": -0.0208, "theo": 7.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FDMT270115C00002000", "bid": 10.8, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0019, "vega": 0.0041, "theta": -0.005, "rho": 0.004, "theo": 13.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-06-24T15:25:25", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "FDMT270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0019, "vega": 0.0041, "theta": -0.005, "rho": -0.002, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00003000", "bid": 9.8, "bid_size": 1.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0032, "vega": 0.0059, "theta": -0.006, "rho": 0.0065, "theo": 12.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FDMT270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0032, "vega": 0.0059, "theta": -0.006, "rho": -0.0027, "theo": 0.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00004000", "bid": 9.0, "bid_size": 22.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0068, "rho": 0.009, "theo": 11.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "FDMT270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0068, "rho": -0.0035, "theo": 0.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00005000", "bid": 8.0, "bid_size": 22.0, "ask": 12.7, "ask_size": 1.0, "iv": 1.0541, "open_interest": 80.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0069, "vega": 0.0096, "theta": -0.0074, "rho": 0.0115, "theo": 10.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-07-21T14:21:08", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "FDMT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.007, "vega": 0.0096, "theta": -0.0074, "rho": -0.0043, "theo": 0.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00006000", "bid": 7.5, "bid_size": 55.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.1409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0079, "rho": 0.0139, "theo": 9.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-30T09:50:09", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FDMT270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0094, "vega": 0.0116, "theta": -0.0079, "rho": -0.0052, "theo": 0.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00007000", "bid": 6.5, "bid_size": 98.0, "ask": 10.5, "ask_size": 38.0, "iv": 0.9566, "open_interest": 106.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0123, "vega": 0.0136, "theta": -0.0083, "rho": 0.0161, "theo": 9.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-17T12:11:50", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FDMT270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0124, "vega": 0.0137, "theta": -0.0084, "rho": -0.0061, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00008000", "bid": 5.6, "bid_size": 55.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.7992, "open_interest": 8.0, "volume": 3.0, "delta": 0.8946, "gamma": 0.0159, "vega": 0.0158, "theta": -0.0087, "rho": 0.0181, "theo": 8.1521, "change": 0.95, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-09-18T10:51:39", "percent_change": 14.3939, "prev_day_close": 7.49999976158142}, {"option": "FDMT270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.016, "vega": 0.0159, "theta": -0.0087, "rho": -0.0072, "theo": 0.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00009000", "bid": 4.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.6615, "open_interest": 2.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0202, "vega": 0.0182, "theta": -0.009, "rho": 0.0199, "theo": 7.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-08-25T14:51:59", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FDMT270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 1.9594, "open_interest": 1.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0204, "vega": 0.0182, "theta": -0.0091, "rho": -0.0085, "theo": 0.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00010000", "bid": 3.6, "bid_size": 55.0, "ask": 7.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0254, "vega": 0.0207, "theta": -0.0093, "rho": 0.0214, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-09-01T12:37:58", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FDMT270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7161, "open_interest": 3.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0256, "vega": 0.0208, "theta": -0.0094, "rho": -0.0099, "theo": 1.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00011000", "bid": 3.8, "bid_size": 107.0, "ask": 7.0, "ask_size": 46.0, "iv": 0.9126, "open_interest": 55.0, "volume": 5.0, "delta": 0.8124, "gamma": 0.0316, "vega": 0.0234, "theta": -0.0096, "rho": 0.0226, "theo": 5.544, "change": 0.6, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-18T15:12:02", "percent_change": 14.2857, "prev_day_close": 5.75}, {"option": "FDMT270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 130.0, "iv": 1.5, "open_interest": 1.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0319, "vega": 0.0235, "theta": -0.0097, "rho": -0.0117, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00012000", "bid": 3.2, "bid_size": 108.0, "ask": 5.6, "ask_size": 36.0, "iv": 0.7617, "open_interest": 121.0, "volume": 0.0, "delta": 0.7731, "gamma": 0.0385, "vega": 0.0262, "theta": -0.0099, "rho": 0.0233, "theo": 4.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-25T15:14:22", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FDMT270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 138.0, "iv": 1.3036, "open_interest": 1.0, "volume": 0.0, "delta": -0.228, "gamma": 0.039, "vega": 0.0263, "theta": -0.01, "rho": -0.0138, "theo": 1.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00013000", "bid": 1.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 32.0, "iv": 0.7431, "open_interest": 4.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0458, "vega": 0.029, "theta": -0.0101, "rho": 0.0233, "theo": 4.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-25T15:16:54", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FDMT270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 1.1216, "open_interest": 15.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0464, "vega": 0.0291, "theta": -0.0103, "rho": -0.0163, "theo": 1.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-16T15:20:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115C00014000", "bid": 1.0, "bid_size": 55.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6583, "open_interest": 3.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0523, "vega": 0.0314, "theta": -0.0104, "rho": 0.0227, "theo": 3.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FDMT270115P00014000", "bid": 0.2, "bid_size": 1050.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.9808, "open_interest": 1.0, "volume": 0.0, "delta": -0.3309, "gamma": 0.0532, "vega": 0.0315, "theta": -0.0106, "rho": -0.0192, "theo": 1.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDMT270115C00015000", "bid": 1.2, "bid_size": 43.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.8188, "open_interest": 1272.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0567, "vega": 0.0333, "theta": -0.0108, "rho": 0.0215, "theo": 2.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-09-17T10:45:48", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "FDMT270115P00015000", "bid": 0.5, "bid_size": 425.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0578, "vega": 0.0333, "theta": -0.011, "rho": -0.0223, "theo": 2.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "FDMT270115C00016000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7893, "open_interest": 32.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0583, "vega": 0.0343, "theta": -0.0112, "rho": 0.0199, "theo": 2.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-09-16T12:32:26", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT270115P00016000", "bid": 0.85, "bid_size": 18.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.4472, "gamma": 0.0596, "vega": 0.0343, "theta": -0.0114, "rho": -0.0254, "theo": 3.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "FDMT270115C00017000", "bid": 1.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.0281, "open_interest": 1.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0576, "vega": 0.0347, "theta": -0.0116, "rho": 0.0184, "theo": 2.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "FDMT270115P00017000", "bid": 1.4, "bid_size": 55.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.7141, "open_interest": 1.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.059, "vega": 0.0346, "theta": -0.0119, "rho": -0.0284, "theo": 3.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-17T11:37:59", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "FDMT270115C00018000", "bid": 0.5, "bid_size": 418.0, "ask": 4.9, "ask_size": 31.0, "iv": 1.0359, "open_interest": 40.0, "volume": 0.0, "delta": 0.4653, "gamma": 0.0554, "vega": 0.0346, "theta": -0.0119, "rho": 0.0169, "theo": 1.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T10:33:47", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FDMT270115P00018000", "bid": 1.7, "bid_size": 55.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5417, "gamma": 0.057, "vega": 0.0344, "theta": -0.0123, "rho": -0.0308, "theo": 4.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "FDMT270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.0418, "open_interest": 0.0, "volume": 0.0, "delta": 0.4301, "gamma": 0.0527, "vega": 0.0341, "theta": -0.0122, "rho": 0.0156, "theo": 1.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00019000", "bid": 2.9, "bid_size": 55.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0544, "vega": 0.0339, "theta": -0.0126, "rho": -0.0332, "theo": 5.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FDMT270115C00020000", "bid": 0.9, "bid_size": 4.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4007, "gamma": 0.0499, "vega": 0.0336, "theta": -0.0125, "rho": 0.0146, "theo": 1.6735, "change": 0.0, "open": 0.0, "high": 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": "FDMT270115P00020000", "bid": 4.7, "bid_size": 55.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.0517, "vega": 0.0332, "theta": -0.0129, "rho": -0.0352, "theo": 6.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FDMT270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.376, "gamma": 0.0472, "vega": 0.033, "theta": -0.0127, "rho": 0.0136, "theo": 1.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00021000", "bid": 4.5, "bid_size": 55.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.7205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6335, "gamma": 0.049, "vega": 0.0325, "theta": -0.0132, "rho": -0.0371, "theo": 7.1104, "change": 0.0, "open": 0.0, "high": 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": "FDMT270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0447, "vega": 0.0323, "theta": -0.0129, "rho": 0.0128, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00022000", "bid": 5.3, "bid_size": 55.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.7405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.0466, "vega": 0.0318, "theta": -0.0134, "rho": -0.0387, "theo": 8.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "FDMT270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0424, "vega": 0.0317, "theta": -0.0131, "rho": 0.0121, "theo": 1.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00023000", "bid": 6.2, "bid_size": 55.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.674, "gamma": 0.0444, "vega": 0.031, "theta": -0.0136, "rho": -0.0402, "theo": 8.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FDMT270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3213, "gamma": 0.0404, "vega": 0.0311, "theta": -0.0132, "rho": 0.0115, "theo": 1.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00024000", "bid": 7.1, "bid_size": 55.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.69, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0423, "vega": 0.0303, "theta": -0.0138, "rho": -0.0415, "theo": 9.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FDMT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0385, "vega": 0.0305, "theta": -0.0133, "rho": 0.011, "theo": 1.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00025000", "bid": 8.0, "bid_size": 56.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0405, "vega": 0.0297, "theta": -0.014, "rho": -0.0429, "theo": 10.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FDMT270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0368, "vega": 0.03, "theta": -0.0134, "rho": 0.0105, "theo": 1.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00026000", "bid": 9.0, "bid_size": 55.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0389, "vega": 0.029, "theta": -0.0141, "rho": -0.044, "theo": 11.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FDMT270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0353, "vega": 0.0294, "theta": -0.0135, "rho": 0.0101, "theo": 1.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00027000", "bid": 10.0, "bid_size": 55.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0374, "vega": 0.0284, "theta": -0.0143, "rho": -0.0451, "theo": 12.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FDMT270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2744, "gamma": 0.0339, "vega": 0.0289, "theta": -0.0136, "rho": 0.0097, "theo": 1.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00028000", "bid": 10.8, "bid_size": 55.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.036, "vega": 0.0278, "theta": -0.0144, "rho": -0.0461, "theo": 13.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FDMT270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0327, "vega": 0.0284, "theta": -0.0136, "rho": 0.0093, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00029000", "bid": 11.7, "bid_size": 55.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0348, "vega": 0.0272, "theta": -0.0145, "rho": -0.0468, "theo": 14.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "FDMT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0315, "vega": 0.028, "theta": -0.0136, "rho": 0.009, "theo": 1.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00030000", "bid": 12.7, "bid_size": 55.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0336, "vega": 0.0267, "theta": -0.0146, "rho": -0.048, "theo": 15.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "FDMT270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.0304, "vega": 0.0275, "theta": -0.0137, "rho": 0.0087, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00031000", "bid": 13.6, "bid_size": 55.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": -0.7659, "gamma": 0.0326, "vega": 0.0262, "theta": -0.0147, "rho": -0.0488, "theo": 16.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FDMT270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0295, "vega": 0.0271, "theta": -0.0137, "rho": 0.0085, "theo": 1.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270115P00032000", "bid": 14.6, "bid_size": 55.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.0316, "vega": 0.0257, "theta": -0.0147, "rho": -0.0498, "theo": 17.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FDMT270416C00005000", "bid": 8.5, "bid_size": 55.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0067, "vega": 0.0134, "theta": -0.0044, "rho": 0.0184, "theo": 11.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "FDMT270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0067, "vega": 0.0135, "theta": -0.0048, "rho": -0.0084, "theo": 0.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416C00006000", "bid": 7.5, "bid_size": 55.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.009, "vega": 0.0161, "theta": -0.0048, "rho": 0.0222, "theo": 10.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FDMT270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.009, "vega": 0.0162, "theta": -0.0052, "rho": -0.0101, "theo": 0.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FDMT270416C00007000", "bid": 6.5, "bid_size": 55.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0116, "vega": 0.019, "theta": -0.0051, "rho": 0.0258, "theo": 9.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FDMT270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0118, "vega": 0.0191, "theta": -0.0055, "rho": -0.012, "theo": 0.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416C00008000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0148, "vega": 0.0219, "theta": -0.0054, "rho": 0.029, "theo": 8.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FDMT270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.112, "gamma": 0.015, "vega": 0.022, "theta": -0.0058, "rho": -0.014, "theo": 1.0417, "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": 2.45000004768372}, {"option": "FDMT270416C00009000", "bid": 5.0, "bid_size": 55.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0185, "vega": 0.0251, "theta": -0.0057, "rho": 0.0319, "theo": 7.616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FDMT270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0188, "vega": 0.0252, "theta": -0.006, "rho": -0.0164, "theo": 1.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416C00010000", "bid": 5.2, "bid_size": 38.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0228, "vega": 0.0283, "theta": -0.006, "rho": 0.0342, "theo": 6.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FDMT270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0232, "vega": 0.0285, "theta": -0.0063, "rho": -0.019, "theo": 1.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416C00011000", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0276, "vega": 0.0317, "theta": -0.0062, "rho": 0.036, "theo": 6.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDMT270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0281, "vega": 0.0319, "theta": -0.0065, "rho": -0.0222, "theo": 1.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416C00012000", "bid": 2.5, "bid_size": 55.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0326, "vega": 0.035, "theta": -0.0065, "rho": 0.0371, "theo": 5.2634, "change": 0.0, "open": 0.0, "high": 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": "FDMT270416P00012000", "bid": 0.1, "bid_size": 1054.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0334, "vega": 0.0353, "theta": -0.0068, "rho": -0.0257, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT270416C00013000", "bid": 2.0, "bid_size": 55.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0376, "vega": 0.0383, "theta": -0.0068, "rho": 0.0373, "theo": 4.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FDMT270416P00013000", "bid": 0.3, "bid_size": 426.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.9139, "open_interest": 0.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0386, "vega": 0.0385, "theta": -0.007, "rho": -0.0298, "theo": 2.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "FDMT270416C00014000", "bid": 1.5, "bid_size": 13.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.042, "vega": 0.0411, "theta": -0.007, "rho": 0.0367, "theo": 4.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FDMT270416P00014000", "bid": 0.5, "bid_size": 424.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7928, "open_interest": 10.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0432, "vega": 0.0413, "theta": -0.0073, "rho": -0.0342, "theo": 2.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T15:20:41", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FDMT270416C00015000", "bid": 2.5, "bid_size": 6.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.7256, "open_interest": 1.0, "volume": 0.0, "delta": 0.637, "gamma": 0.045, "vega": 0.0433, "theta": -0.0073, "rho": 0.0354, "theo": 3.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-21T09:30:11", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "FDMT270416P00015000", "bid": 0.9, "bid_size": 13.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.709, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0466, "vega": 0.0434, "theta": -0.0076, "rho": -0.0388, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 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": "FDMT270416C00016000", "bid": 2.2, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.7339, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0466, "vega": 0.0448, "theta": -0.0076, "rho": 0.0337, "theo": 3.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FDMT270416P00016000", "bid": 1.3, "bid_size": 13.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.688, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0484, "vega": 0.0448, "theta": -0.0078, "rho": -0.0432, "theo": 3.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FDMT270416C00017000", "bid": 0.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7108, "open_interest": 1.0, "volume": 0.0, "delta": 0.5509, "gamma": 0.0468, "vega": 0.0457, "theta": -0.0078, "rho": 0.0318, "theo": 2.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FDMT270416P00017000", "bid": 2.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0489, "vega": 0.0456, "theta": -0.0081, "rho": -0.0476, "theo": 4.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FDMT270416C00018000", "bid": 0.5, "bid_size": 463.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7668, "open_interest": 11.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0461, "vega": 0.046, "theta": -0.0081, "rho": 0.03, "theo": 2.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FDMT270416P00018000", "bid": 3.1, "bid_size": 13.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0485, "vega": 0.0458, "theta": -0.0084, "rho": -0.0516, "theo": 4.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FDMT270416C00019000", "bid": 0.1, "bid_size": 1034.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7828, "open_interest": 2.0, "volume": 0.0, "delta": 0.4834, "gamma": 0.0449, "vega": 0.046, "theta": -0.0083, "rho": 0.0283, "theo": 2.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT270416P00019000", "bid": 3.5, "bid_size": 55.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0474, "vega": 0.0456, "theta": -0.0086, "rho": -0.0552, "theo": 5.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FDMT270416C00020000", "bid": 0.1, "bid_size": 1032.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8363, "open_interest": 3.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0434, "vega": 0.0458, "theta": -0.0085, "rho": 0.0267, "theo": 2.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT270416P00020000", "bid": 4.3, "bid_size": 55.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5578, "gamma": 0.0461, "vega": 0.0452, "theta": -0.0088, "rho": -0.0582, "theo": 6.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FDMT270416C00021000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.0419, "vega": 0.0454, "theta": -0.0087, "rho": 0.0253, "theo": 2.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDMT270416P00021000", "bid": 5.1, "bid_size": 55.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0446, "vega": 0.0446, "theta": -0.009, "rho": -0.0615, "theo": 7.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FDMT270416C00022000", "bid": 0.2, "bid_size": 1045.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9407, "open_interest": 0.0, "volume": 0.0, "delta": 0.4129, "gamma": 0.0403, "vega": 0.0449, "theta": -0.0088, "rho": 0.0241, "theo": 2.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FDMT270416P00022000", "bid": 6.0, "bid_size": 55.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0432, "vega": 0.0439, "theta": -0.0092, "rho": -0.0643, "theo": 8.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FDMT270416C00025000", "bid": 0.1, "bid_size": 1045.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0361, "vega": 0.0434, "theta": -0.0092, "rho": 0.0212, "theo": 1.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FDMT270416P00025000", "bid": 8.1, "bid_size": 55.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0392, "vega": 0.0419, "theta": -0.0096, "rho": -0.0708, "theo": 11.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FDMT270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0308, "vega": 0.0409, "theta": -0.0095, "rho": 0.0179, "theo": 1.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FDMT270416P00030000", "bid": 13.4, "bid_size": 55.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0343, "vega": 0.0385, "theta": -0.0101, "rho": -0.0789, "theo": 15.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "FDMT270716C00003000", "bid": 10.0, "bid_size": 22.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0028, "vega": 0.0105, "theta": -0.0026, "rho": 0.0105, "theo": 13.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "FDMT270716P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 895.0, "iv": 4.0388, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0028, "vega": 0.0105, "theta": -0.0035, "rho": -0.0103, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDMT270716C00005000", "bid": 8.5, "bid_size": 55.0, "ask": 13.0, "ask_size": 19.0, "iv": 1.0722, "open_interest": 50.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0058, "vega": 0.0175, "theta": -0.0038, "rho": 0.0193, "theo": 11.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-09-08T12:47:14", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FDMT270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 929.0, "iv": 2.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0058, "vega": 0.0175, "theta": -0.0046, "rho": -0.0163, "theo": 1.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDMT270716C00008000", "bid": 6.6, "bid_size": 83.0, "ask": 10.4, "ask_size": 29.0, "iv": 0.9483, "open_interest": 0.0, "volume": 3.0, "delta": 0.8753, "gamma": 0.0118, "vega": 0.0279, "theta": -0.005, "rho": 0.0316, "theo": 9.2772, "change": 0.45, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-09-18T10:51:39", "percent_change": 5.625, "prev_day_close": 8.49999976158142}, {"option": "FDMT270716P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 1.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.012, "vega": 0.0281, "theta": -0.0057, "rho": -0.0263, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDMT270716C00010000", "bid": 5.5, "bid_size": 34.0, "ask": 9.9, "ask_size": 21.0, "iv": 1.0422, "open_interest": 10.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0168, "vega": 0.0348, "theta": -0.0057, "rho": 0.0378, "theo": 7.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-27T11:33:34", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FDMT270716P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 1.1187, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0172, "vega": 0.0351, "theta": -0.0063, "rho": -0.0344, "theo": 2.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDMT270716C00012000", "bid": 4.3, "bid_size": 4.0, "ask": 9.0, "ask_size": 5.0, "iv": 1.0029, "open_interest": 11.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0218, "vega": 0.0413, "theta": -0.0063, "rho": 0.0415, "theo": 6.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-31T12:00:22", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "FDMT270716P00012000", "bid": 0.5, "bid_size": 325.0, "ask": 5.5, "ask_size": 50.0, "iv": 0.9746, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.0225, "vega": 0.0416, "theta": -0.0068, "rho": -0.0438, "theo": 3.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FDMT270716C00015000", "bid": 3.0, "bid_size": 8.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.9444, "open_interest": 0.0, "volume": 0.0, "delta": 0.681, "gamma": 0.0279, "vega": 0.0489, "theta": -0.0071, "rho": 0.0426, "theo": 5.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FDMT270716P00015000", "bid": 2.0, "bid_size": 7.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.9181, "open_interest": 10.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0292, "vega": 0.0492, "theta": -0.0075, "rho": -0.0594, "theo": 4.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-09-08T11:58:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDMT270716C00017000", "bid": 2.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 28.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": 0.6239, "gamma": 0.0301, "vega": 0.052, "theta": -0.0075, "rho": 0.0412, "theo": 4.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FDMT270716P00017000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 27.0, "iv": 0.9637, "open_interest": 20.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0317, "vega": 0.0522, "theta": -0.0078, "rho": -0.0695, "theo": 5.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T15:26:36", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FDMT270716C00020000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": 0.552, "gamma": 0.0309, "vega": 0.0542, "theta": -0.008, "rho": 0.038, "theo": 3.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FDMT270716P00020000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 27.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.459, "gamma": 0.0331, "vega": 0.054, "theta": -0.0083, "rho": -0.0837, "theo": 7.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FDMT270716C00022000", "bid": 1.1, "bid_size": 6.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.9681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0306, "vega": 0.0547, "theta": -0.0083, "rho": 0.0358, "theo": 3.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FDMT270716P00022000", "bid": 7.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.9183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0331, "vega": 0.0542, "theta": -0.0085, "rho": -0.092, "theo": 9.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FDMT270716C00025000", "bid": 0.75, "bid_size": 6.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.0295, "vega": 0.0545, "theta": -0.0086, "rho": 0.033, "theo": 3.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "FDMT270716P00025000", "bid": 9.5, "bid_size": 56.0, "ask": 14.5, "ask_size": 19.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0324, "vega": 0.0535, "theta": -0.0087, "rho": -0.1023, "theo": 12.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FDMT270716C00027000", "bid": 0.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4416, "gamma": 0.0286, "vega": 0.0541, "theta": -0.0087, "rho": 0.0313, "theo": 2.8304, "change": 0.0, "open": 0.0, "high": 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": "FDMT270716P00027000", "bid": 11.5, "bid_size": 56.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.948, "open_interest": 0.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0318, "vega": 0.0528, "theta": -0.0088, "rho": -0.1083, "theo": 13.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FDMT270716C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0273, "vega": 0.0533, "theta": -0.0088, "rho": 0.0292, "theo": 2.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FDMT270716P00030000", "bid": 14.0, "bid_size": 56.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0309, "vega": 0.0513, "theta": -0.009, "rho": -0.116, "theo": 16.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}], "symbol": "FDMT", "security_type": "stock", "exchange_id": 2, "current_price": 15.22, "price_change": 0.54, "price_change_percent": 3.548, "bid": 15.08, "ask": 16.0, "bid_size": 100, "ask_size": 200, "open": 15.12, "high": 15.69, "low": 14.7826, "close": 15.22, "prev_day_close": 15.22, "volume": 1787707, "iv30": 68.49, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "FDMT"}