{"timestamp": "2026-09-21 02:32:25", "data": {"options": [{"option": "FRMM261016C00002500", "bid": 1.2, "bid_size": 93.0, "ask": 3.2, "ask_size": 26.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0329, "vega": 0.0007, "theta": -0.0015, "rho": 0.0018, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 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": "FRMM261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 1.5887, "open_interest": 120.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0329, "vega": 0.0007, "theta": -0.0015, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T12:26:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FRMM261016C00005000", "bid": 0.1, "bid_size": 648.0, "ask": 0.95, "ask_size": 98.0, "iv": 1.2465, "open_interest": 71.0, "volume": 79.0, "delta": 0.4687, "gamma": 0.3045, "vega": 0.0052, "theta": -0.0093, "rho": 0.0014, "theo": 0.3982, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.38, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-18T15:53:10", "percent_change": -5.26316, "prev_day_close": 0.375}, {"option": "FRMM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 1.007, "open_interest": 19.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.3065, "vega": 0.0052, "theta": -0.0094, "rho": -0.0019, "theo": 0.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T13:10:46", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FRMM261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.1076, "open_interest": 78.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.11, "vega": 0.0021, "theta": -0.004, "rho": 0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-17T11:00:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FRMM261016P00007500", "bid": 2.05, "bid_size": 224.0, "ask": 5.1, "ask_size": 32.0, "iv": 2.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.1147, "vega": 0.0019, "theta": -0.0042, "rho": -0.0023, "theo": 2.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "FRMM261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 268.0, "iv": 2.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.031, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FRMM261016P00010000", "bid": 4.4, "bid_size": 111.0, "ask": 7.5, "ask_size": 14.0, "iv": 3.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0286, "vega": 0.0003, "theta": -0.0012, "rho": -0.0006, "theo": 5.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FRMM261120C00002500", "bid": 1.2, "bid_size": 88.0, "ask": 3.3, "ask_size": 16.0, "iv": 1.1435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0561, "vega": 0.0027, "theta": -0.0027, "rho": 0.0036, "theo": 2.2826, "change": 0.0, "open": 0.0, "high": 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": "FRMM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 20.0, "iv": 5.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0563, "vega": 0.0027, "theta": -0.0027, "rho": -0.0007, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FRMM261120C00005000", "bid": 0.4, "bid_size": 89.0, "ask": 1.2, "ask_size": 90.0, "iv": 1.1924, "open_interest": 0.0, "volume": 20.0, "delta": 0.5306, "gamma": 0.1972, "vega": 0.0077, "theta": -0.0064, "rho": 0.0031, "theo": 0.6802, "change": 1.25, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:36:46", "percent_change": 192.308, "prev_day_close": 0.600000008940697}, {"option": "FRMM261120P00005000", "bid": 0.15, "bid_size": 1040.0, "ask": 4.0, "ask_size": 24.0, "iv": 2.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.1995, "vega": 0.0077, "theta": -0.0064, "rho": -0.0044, "theo": 0.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "FRMM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 132.0, "iv": 1.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.1364, "vega": 0.0059, "theta": -0.0053, "rho": 0.0014, "theo": 0.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FRMM261120P00007500", "bid": 2.15, "bid_size": 220.0, "ask": 5.3, "ask_size": 18.0, "iv": 2.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.141, "vega": 0.0057, "theta": -0.0055, "rho": -0.0069, "theo": 3.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "FRMM261218C00003000", "bid": 1.5, "bid_size": 194.0, "ask": 2.25, "ask_size": 63.0, "iv": 0.9433, "open_interest": 85.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0805, "vega": 0.0053, "theta": -0.0035, "rho": 0.0051, "theo": 2.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-05T10:27:41", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "FRMM261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 41.0, "iv": 1.7621, "open_interest": 13.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0809, "vega": 0.0053, "theta": -0.0035, "rho": -0.0022, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T15:11:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FRMM261218C00005000", "bid": 0.6, "bid_size": 109.0, "ask": 1.0, "ask_size": 46.0, "iv": 0.9692, "open_interest": 503.0, "volume": 9.0, "delta": 0.5682, "gamma": 0.1577, "vega": 0.0092, "theta": -0.0054, "rho": 0.0045, "theo": 0.8846, "change": -0.095, "open": 1.06, "high": 1.06, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T10:26:05", "percent_change": -10.8571, "prev_day_close": 0.799999982118606}, {"option": "FRMM261218P00005000", "bid": 1.0, "bid_size": 101.0, "ask": 2.2, "ask_size": 38.0, "iv": 1.5634, "open_interest": 134.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.1601, "vega": 0.0092, "theta": -0.0055, "rho": -0.0064, "theo": 1.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-11T15:51:40", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FRMM261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 104.0, "iv": 1.2309, "open_interest": 33.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.1208, "vega": 0.0079, "theta": -0.0052, "rho": 0.0024, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-15T15:13:56", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FRMM261218P00008000", "bid": 2.95, "bid_size": 210.0, "ask": 4.6, "ask_size": 37.0, "iv": 1.3887, "open_interest": 468.0, "volume": 0.0, "delta": -0.7276, "gamma": 0.1259, "vega": 0.0077, "theta": -0.0054, "rho": -0.0106, "theo": 3.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-14T14:43:50", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "FRMM261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.4544, "open_interest": 257.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0932, "vega": 0.0066, "theta": -0.0046, "rho": 0.0017, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-14T12:12:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRMM261218P00010000", "bid": 5.0, "bid_size": 152.0, "ask": 6.9, "ask_size": 14.0, "iv": 1.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0994, "vega": 0.0062, "theta": -0.0049, "rho": -0.0113, "theo": 5.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FRMM261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.7262, "open_interest": 3.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0669, "vega": 0.0051, "theta": -0.0039, "rho": 0.0012, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-06-02T10:43:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRMM261218P00013000", "bid": 7.3, "bid_size": 148.0, "ask": 10.6, "ask_size": 16.0, "iv": 2.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0749, "vega": 0.0044, "theta": -0.0043, "rho": -0.0114, "theo": 8.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "FRMM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 285.0, "iv": 2.483, "open_interest": 102.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0556, "vega": 0.0044, "theta": -0.0035, "rho": 0.001, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-04-01T09:51:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM261218P00015000", "bid": 9.2, "bid_size": 152.0, "ask": 12.5, "ask_size": 14.0, "iv": 2.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0649, "vega": 0.0035, "theta": -0.004, "rho": -0.0103, "theo": 10.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "FRMM261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 262.0, "iv": 2.6631, "open_interest": 19.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0439, "vega": 0.0037, "theta": -0.003, "rho": 0.0007, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-05-20T15:35:10", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM261218P00018000", "bid": 12.2, "bid_size": 148.0, "ask": 15.5, "ask_size": 15.0, "iv": 2.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0536, "vega": 0.0024, "theta": -0.0038, "rho": -0.008, "theo": 13.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "FRMM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 147.0, "iv": 2.2016, "open_interest": 98.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0383, "vega": 0.0033, "theta": -0.0028, "rho": 0.0006, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRMM261218P00020000", "bid": 14.2, "bid_size": 148.0, "ask": 17.5, "ask_size": 19.0, "iv": 2.5233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0464, "vega": 0.0018, "theta": -0.0036, "rho": -0.0069, "theo": 15.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "FRMM261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 262.0, "iv": 2.8231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0338, "vega": 0.003, "theta": -0.0026, "rho": 0.0006, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FRMM261218P00022000", "bid": 16.2, "bid_size": 148.0, "ask": 19.5, "ask_size": 21.0, "iv": 2.6217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0392, "vega": 0.0013, "theta": -0.0032, "rho": -0.0049, "theo": 17.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-07-23T12:41:21", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "FRMM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 277.0, "iv": 2.9385, "open_interest": 86.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0286, "vega": 0.0026, "theta": -0.0023, "rho": 0.0005, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:44:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FRMM261218P00025000", "bid": 19.2, "bid_size": 148.0, "ask": 22.5, "ask_size": 22.0, "iv": 2.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0283, "vega": 0.0008, "theta": -0.0023, "rho": -0.0032, "theo": 20.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "FRMM261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 301.0, "iv": 3.0064, "open_interest": 399.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0259, "vega": 0.0024, "theta": -0.0021, "rho": 0.0004, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:45:26", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FRMM261218P00027000", "bid": 21.2, "bid_size": 148.0, "ask": 24.5, "ask_size": 21.0, "iv": 2.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0223, "vega": 0.0006, "theta": -0.0017, "rho": -0.0028, "theo": 22.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "FRMM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 2.4716, "open_interest": 1.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0226, "vega": 0.0021, "theta": -0.002, "rho": 0.0004, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRMM261218P00030000", "bid": 24.2, "bid_size": 152.0, "ask": 27.5, "ask_size": 16.0, "iv": 2.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0142, "vega": 0.0002, "theta": -0.0009, "rho": -0.0009, "theo": 25.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "FRMM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 2.354, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0208, "vega": 0.002, "theta": -0.0018, "rho": 0.0003, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-17T09:30:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FRMM261218P00032000", "bid": 26.2, "bid_size": 106.0, "ask": 29.3, "ask_size": 13.0, "iv": 2.8666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0103, "vega": 0.0002, "theta": -0.0005, "rho": -0.0007, "theo": 27.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "FRMM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 267.0, "iv": 3.228, "open_interest": 26.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0186, "vega": 0.0018, "theta": -0.0017, "rho": 0.0003, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-09T14:58:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FRMM261218P00035000", "bid": 29.2, "bid_size": 107.0, "ask": 32.4, "ask_size": 14.0, "iv": 3.0237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0059, "vega": 0.0001, "theta": -0.0001, "rho": -0.0006, "theo": 30.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "FRMM270115C00003000", "bid": 0.8, "bid_size": 155.0, "ask": 3.2, "ask_size": 40.0, "iv": 1.0311, "open_interest": 63.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0745, "vega": 0.0064, "theta": -0.0032, "rho": 0.0062, "theo": 2.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-06T11:00:44", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "FRMM270115P00003000", "bid": 0.3, "bid_size": 1.0, "ask": 0.55, "ask_size": 15.0, "iv": 1.285, "open_interest": 22.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0751, "vega": 0.0064, "theta": -0.0032, "rho": -0.0032, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-09-14T14:26:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FRMM270115C00005000", "bid": 0.7, "bid_size": 40.0, "ask": 1.5, "ask_size": 40.0, "iv": 1.1265, "open_interest": 313.0, "volume": 0.0, "delta": 0.5885, "gamma": 0.1389, "vega": 0.0104, "theta": -0.0046, "rho": 0.0058, "theo": 1.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-15T11:35:20", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FRMM270115P00005000", "bid": 1.1, "bid_size": 45.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.0377, "open_interest": 19.0, "volume": 0.0, "delta": -0.4172, "gamma": 0.1415, "vega": 0.0104, "theta": -0.0047, "rho": -0.0083, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T13:51:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FRMM270115C00008000", "bid": 0.1, "bid_size": 622.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.9597, "open_interest": 241.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.1146, "vega": 0.0098, "theta": -0.0049, "rho": 0.0035, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-14T15:16:16", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "FRMM270115P00008000", "bid": 3.5, "bid_size": 100.0, "ask": 3.9, "ask_size": 27.0, "iv": 1.1537, "open_interest": 1504.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.12, "vega": 0.0096, "theta": -0.0051, "rho": -0.0139, "theo": 3.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-11T10:33:19", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FRMM270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 1.005, "open_interest": 562.0, "volume": 251.0, "delta": 0.2628, "gamma": 0.0943, "vega": 0.0087, "theta": -0.0047, "rho": 0.0027, "theo": 0.3865, "change": 0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T10:14:51", "percent_change": 100.0, "prev_day_close": 0.199999997392297}, {"option": "FRMM270115P00010000", "bid": 5.3, "bid_size": 200.0, "ask": 5.7, "ask_size": 32.0, "iv": 1.1524, "open_interest": 1569.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.1009, "vega": 0.0083, "theta": -0.005, "rho": -0.0158, "theo": 5.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FRMM270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 372.0, "iv": 2.1343, "open_interest": 16.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0739, "vega": 0.0074, "theta": -0.0043, "rho": 0.0021, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FRMM270115P00013000", "bid": 7.2, "bid_size": 156.0, "ask": 10.6, "ask_size": 29.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.082, "vega": 0.0067, "theta": -0.0048, "rho": -0.017, "theo": 8.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FRMM270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.6275, "open_interest": 42.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0646, "vega": 0.0068, "theta": -0.0041, "rho": 0.0018, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-21T15:36:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRMM270115P00015000", "bid": 9.7, "bid_size": 107.0, "ask": 11.8, "ask_size": 13.0, "iv": 1.8602, "open_interest": 5.0, "volume": 0.0, "delta": -0.8553, "gamma": 0.0737, "vega": 0.0059, "theta": -0.0047, "rho": -0.017, "theo": 10.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "FRMM270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 150.0, "iv": 1.7299, "open_interest": 177.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0575, "vega": 0.0062, "theta": -0.0039, "rho": 0.0016, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-06-09T15:10:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FRMM270115P00017000", "bid": 11.2, "bid_size": 107.0, "ask": 14.0, "ask_size": 13.0, "iv": 1.7959, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0676, "vega": 0.0051, "theta": -0.0046, "rho": -0.0166, "theo": 12.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FRMM270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 264.0, "iv": 2.413, "open_interest": 14.0, "volume": 0.0, "delta": 0.1301, "gamma": 0.0494, "vega": 0.0056, "theta": -0.0037, "rho": 0.0013, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T13:26:05", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM270115P00020000", "bid": 14.2, "bid_size": 148.0, "ask": 17.5, "ask_size": 16.0, "iv": 2.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9067, "gamma": 0.0613, "vega": 0.0042, "theta": -0.0046, "rho": -0.0159, "theo": 15.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "FRMM270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 262.0, "iv": 2.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0453, "vega": 0.0052, "theta": -0.0035, "rho": 0.0012, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM270115P00022000", "bid": 16.2, "bid_size": 148.0, "ask": 19.5, "ask_size": 17.0, "iv": 2.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0582, "vega": 0.0035, "theta": -0.0045, "rho": -0.0139, "theo": 17.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "FRMM270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 333.0, "iv": 2.6167, "open_interest": 640.0, "volume": 0.0, "delta": 0.1056, "gamma": 0.0403, "vega": 0.0048, "theta": -0.0033, "rho": 0.0011, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-06T09:42:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FRMM270115P00025000", "bid": 19.2, "bid_size": 152.0, "ask": 22.5, "ask_size": 21.0, "iv": 2.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0526, "vega": 0.0028, "theta": -0.0045, "rho": -0.0122, "theo": 20.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "FRMM270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 262.0, "iv": 2.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0376, "vega": 0.0046, "theta": -0.0032, "rho": 0.001, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FRMM270115P00027000", "bid": 21.1, "bid_size": 148.0, "ask": 24.5, "ask_size": 22.0, "iv": 2.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0485, "vega": 0.0024, "theta": -0.0046, "rho": -0.0111, "theo": 22.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "FRMM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 269.0, "iv": 2.7565, "open_interest": 23.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0342, "vega": 0.0042, "theta": -0.0031, "rho": 0.0009, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-20T12:54:44", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FRMM270115P00030000", "bid": 24.1, "bid_size": 107.0, "ask": 27.3, "ask_size": 14.0, "iv": 2.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0423, "vega": 0.0017, "theta": -0.0045, "rho": -0.0081, "theo": 25.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "FRMM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 304.0, "iv": 2.8048, "open_interest": 27.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0323, "vega": 0.0041, "theta": -0.003, "rho": 0.0009, "theo": 0.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-04-01T09:56:50", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FRMM270115P00032000", "bid": 26.1, "bid_size": 148.0, "ask": 29.5, "ask_size": 20.0, "iv": 2.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0379, "vega": 0.0014, "theta": -0.0041, "rho": -0.0072, "theo": 27.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "FRMM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 150.0, "iv": 2.399, "open_interest": 48.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0298, "vega": 0.0038, "theta": -0.0028, "rho": 0.0008, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-03-23T09:49:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRMM270115P00035000", "bid": 29.1, "bid_size": 107.0, "ask": 32.4, "ask_size": 14.0, "iv": 2.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0315, "vega": 0.0008, "theta": -0.0033, "rho": -0.0037, "theo": 30.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "FRMM270319C00002500", "bid": 1.9, "bid_size": 191.0, "ask": 3.8, "ask_size": 53.0, "iv": 1.663, "open_interest": 1.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0493, "vega": 0.0066, "theta": -0.0022, "rho": 0.0065, "theo": 2.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-08-06T15:40:35", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "FRMM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 40.0, "iv": 1.3429, "open_interest": 0.0, "volume": 3.0, "delta": -0.1215, "gamma": 0.0491, "vega": 0.0066, "theta": -0.0023, "rho": -0.0042, "theo": 0.3859, "change": -0.175, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T10:18:23", "percent_change": -17.9487, "prev_day_close": 0.300000000745058}, {"option": "FRMM270319C00005000", "bid": 0.7, "bid_size": 80.0, "ask": 1.7, "ask_size": 88.0, "iv": 1.0128, "open_interest": 4.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.1195, "vega": 0.0126, "theta": -0.0033, "rho": 0.008, "theo": 1.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-09T13:55:33", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "FRMM270319P00005000", "bid": 1.2, "bid_size": 87.0, "ask": 2.1, "ask_size": 29.0, "iv": 1.1531, "open_interest": 0.0, "volume": 3.0, "delta": -0.397, "gamma": 0.1224, "vega": 0.0126, "theta": -0.0034, "rho": -0.0128, "theo": 1.4182, "change": 0.18, "open": 1.64, "high": 1.64, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T10:18:23", "percent_change": 12.4138, "prev_day_close": 1.45000004768372}, {"option": "FRMM270319C00007500", "bid": 0.35, "bid_size": 91.0, "ask": 0.8, "ask_size": 42.0, "iv": 0.9687, "open_interest": 4.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.1164, "vega": 0.0124, "theta": -0.0033, "rho": 0.0056, "theo": 0.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-14T13:36:26", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "FRMM270319P00007500", "bid": 2.8, "bid_size": 212.0, "ask": 4.4, "ask_size": 26.0, "iv": 1.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.1234, "vega": 0.0122, "theta": -0.0034, "rho": -0.0197, "theo": 3.3287, "change": 0.0, "open": 0.0, "high": 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": "FRMM270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 408.0, "iv": 1.5747, "open_interest": 4.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0934, "vega": 0.0105, "theta": -0.003, "rho": 0.004, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-09T13:55:33", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FRMM270319P00010000", "bid": 4.5, "bid_size": 203.0, "ask": 7.9, "ask_size": 29.0, "iv": 1.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.104, "vega": 0.0099, "theta": -0.0031, "rho": -0.0224, "theo": 5.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FRMM270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 1.0956, "open_interest": 1.0, "volume": 1.0, "delta": 0.1924, "gamma": 0.0751, "vega": 0.0089, "theta": -0.0026, "rho": 0.003, "theo": 0.271, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T11:34:27", "percent_change": -4.0, "prev_day_close": 0.224999997764826}, {"option": "FRMM270319P00012500", "bid": 6.7, "bid_size": 193.0, "ask": 10.2, "ask_size": 29.0, "iv": 1.5447, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0887, "vega": 0.0078, "theta": -0.0028, "rho": -0.0228, "theo": 7.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "FRMM270617C00003000", "bid": 2.1, "bid_size": 4.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.9658, "open_interest": 200.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0536, "vega": 0.01, "theta": -0.002, "rho": 0.0106, "theo": 2.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-08T11:57:21", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FRMM270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 17.0, "iv": 1.2668, "open_interest": 4.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0548, "vega": 0.01, "theta": -0.0021, "rho": -0.0093, "theo": 0.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FRMM270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.8356, "open_interest": 76.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0892, "vega": 0.0148, "theta": -0.0027, "rho": 0.0114, "theo": 1.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-15T11:17:09", "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "FRMM270617P00005000", "bid": 1.1, "bid_size": 16.0, "ask": 2.85, "ask_size": 16.0, "iv": 1.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0931, "vega": 0.0148, "theta": -0.0028, "rho": -0.0188, "theo": 1.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FRMM270617C00008000", "bid": 0.2, "bid_size": 18.0, "ask": 3.1, "ask_size": 40.0, "iv": 1.5051, "open_interest": 4.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0852, "vega": 0.016, "theta": -0.0033, "rho": 0.0091, "theo": 1.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-09-17T13:20:25", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "FRMM270617P00008000", "bid": 3.7, "bid_size": 13.0, "ask": 4.4, "ask_size": 13.0, "iv": 1.0056, "open_interest": 207.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0923, "vega": 0.0158, "theta": -0.0034, "rho": -0.0306, "theo": 4.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-14T14:44:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FRMM270617C00010000", "bid": 0.1, "bid_size": 4.0, "ask": 2.85, "ask_size": 22.0, "iv": 1.5527, "open_interest": 20.0, "volume": 0.0, "delta": 0.448, "gamma": 0.078, "vega": 0.0159, "theta": -0.0036, "rho": 0.0081, "theo": 0.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T10:06:13", "percent_change": 0.0, "prev_day_close": 1.47499995306134}, {"option": "FRMM270617P00010000", "bid": 3.8, "bid_size": 43.0, "ask": 8.0, "ask_size": 46.0, "iv": 1.1189, "open_interest": 339.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0868, "vega": 0.0155, "theta": -0.0037, "rho": -0.0365, "theo": 6.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-17T15:05:18", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "FRMM270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 1.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0699, "vega": 0.0155, "theta": -0.0038, "rho": 0.0071, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FRMM270617P00013000", "bid": 6.5, "bid_size": 23.0, "ask": 10.8, "ask_size": 20.0, "iv": 1.1315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0808, "vega": 0.0148, "theta": -0.004, "rho": -0.0431, "theo": 8.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FRMM270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 1.7015, "open_interest": 84.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0659, "vega": 0.0153, "theta": -0.0039, "rho": 0.0067, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-04-23T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FRMM270617P00015000", "bid": 8.8, "bid_size": 14.0, "ask": 12.7, "ask_size": 20.0, "iv": 1.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0781, "vega": 0.0143, "theta": -0.0041, "rho": -0.0466, "theo": 10.8953, "change": 0.0, "open": 0.0, "high": 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": "FRMM270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 14.0, "iv": 1.7593, "open_interest": 0.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0626, "vega": 0.015, "theta": -0.004, "rho": 0.0064, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FRMM270617P00017000", "bid": 10.6, "bid_size": 14.0, "ask": 14.7, "ask_size": 23.0, "iv": 1.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.6764, "gamma": 0.0761, "vega": 0.0138, "theta": -0.0042, "rho": -0.0492, "theo": 12.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FRMM270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.8196, "open_interest": 4.0, "volume": 0.0, "delta": 0.3453, "gamma": 0.0588, "vega": 0.0147, "theta": -0.0041, "rho": 0.006, "theo": 0.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-22T12:09:17", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FRMM270617P00020000", "bid": 13.3, "bid_size": 19.0, "ask": 17.6, "ask_size": 22.0, "iv": 1.2347, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0741, "vega": 0.0131, "theta": -0.0044, "rho": -0.0527, "theo": 15.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "FRMM270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 14.0, "iv": 1.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0567, "vega": 0.0146, "theta": -0.0042, "rho": 0.0057, "theo": 0.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FRMM270617P00022000", "bid": 15.7, "bid_size": 13.0, "ask": 19.5, "ask_size": 14.0, "iv": 1.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0734, "vega": 0.0128, "theta": -0.0044, "rho": -0.0539, "theo": 17.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FRMM270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 1.7631, "open_interest": 115.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0541, "vega": 0.0143, "theta": -0.0042, "rho": 0.0055, "theo": 0.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-03T10:00:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRMM270617P00025000", "bid": 18.2, "bid_size": 20.0, "ask": 22.5, "ask_size": 20.0, "iv": 1.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.0723, "vega": 0.0121, "theta": -0.0045, "rho": -0.0561, "theo": 20.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "FRMM270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 1.9639, "open_interest": 0.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0526, "vega": 0.0142, "theta": -0.0042, "rho": 0.0053, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FRMM270617P00027000", "bid": 20.2, "bid_size": 16.0, "ask": 24.5, "ask_size": 17.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0719, "vega": 0.0118, "theta": -0.0046, "rho": -0.0568, "theo": 22.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "FRMM270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 1.7719, "open_interest": 0.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0506, "vega": 0.014, "theta": -0.0043, "rho": 0.0051, "theo": 0.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FRMM270617P00030000", "bid": 23.2, "bid_size": 10.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0715, "vega": 0.0111, "theta": -0.0047, "rho": -0.0579, "theo": 25.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "FRMM270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.97, "open_interest": 7.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0495, "vega": 0.0139, "theta": -0.0043, "rho": 0.005, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-09T09:30:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM270617P00032000", "bid": 25.2, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0722, "vega": 0.0107, "theta": -0.0048, "rho": -0.0576, "theo": 27.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "FRMM270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.0141, "open_interest": 51.0, "volume": 0.0, "delta": 0.292, "gamma": 0.048, "vega": 0.0137, "theta": -0.0043, "rho": 0.0049, "theo": 0.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-07-24T10:19:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRMM270617P00035000", "bid": 28.2, "bid_size": 1.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0728, "vega": 0.0102, "theta": -0.0049, "rho": -0.0579, "theo": 30.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000011444092}, {"option": "FRMM280121C00003000", "bid": 2.0, "bid_size": 13.0, "ask": 5.0, "ask_size": 23.0, "iv": 1.7288, "open_interest": 35.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0417, "vega": 0.0128, "theta": -0.0011, "rho": 0.0146, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-15T15:37:39", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FRMM280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 1.3063, "open_interest": 85.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0429, "vega": 0.0129, "theta": -0.0013, "rho": -0.0178, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T15:25:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FRMM280121C00005000", "bid": 0.65, "bid_size": 13.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.042, "open_interest": 290.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0665, "vega": 0.0185, "theta": -0.0016, "rho": 0.0174, "theo": 1.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-14T12:43:36", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FRMM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.9373, "open_interest": 26.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0719, "vega": 0.0187, "theta": -0.0017, "rho": -0.0326, "theo": 2.0067, "change": 0.0, "open": 0.0, "high": 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": "FRMM280121C00008000", "bid": 0.6, "bid_size": 4.0, "ask": 4.0, "ask_size": 4.0, "iv": 1.1653, "open_interest": 154.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0682, "vega": 0.0209, "theta": -0.0021, "rho": 0.0155, "theo": 1.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T11:22:42", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "FRMM280121P00008000", "bid": 2.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.0391, "open_interest": 26.0, "volume": 0.0, "delta": -0.4412, "gamma": 0.0787, "vega": 0.0208, "theta": -0.0021, "rho": -0.0511, "theo": 4.4887, "change": 0.0, "open": 0.0, "high": 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": "FRMM280121C00010000", "bid": 0.6, "bid_size": 53.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.8573, "open_interest": 681.0, "volume": 0.0, "delta": 0.5323, "gamma": 0.0647, "vega": 0.0212, "theta": -0.0023, "rho": 0.0143, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T10:28:49", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FRMM280121P00010000", "bid": 3.5, "bid_size": 21.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.9456, "open_interest": 38.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0778, "vega": 0.0208, "theta": -0.0022, "rho": -0.0604, "theo": 6.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-05T14:24:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FRMM280121C00013000", "bid": 0.2, "bid_size": 46.0, "ask": 1.3, "ask_size": 41.0, "iv": 0.935, "open_interest": 69.0, "volume": 2.0, "delta": 0.4948, "gamma": 0.0601, "vega": 0.0213, "theta": -0.0025, "rho": 0.0131, "theo": 1.2909, "change": -1.8, "open": 0.65, "high": 0.7, "low": 0.65, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-18T10:57:46", "percent_change": -72.0, "prev_day_close": 0.700000002980232}, {"option": "FRMM280121P00013000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 9.0, "iv": 1.1093, "open_interest": 17.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0766, "vega": 0.0204, "theta": -0.0023, "rho": -0.071, "theo": 9.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-25T13:46:30", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FRMM280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.8557, "open_interest": 15.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0576, "vega": 0.0213, "theta": -0.0026, "rho": 0.0125, "theo": 1.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-07-06T11:51:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00015000", "bid": 8.0, "bid_size": 17.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.9075, "open_interest": 2.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0762, "vega": 0.02, "theta": -0.0024, "rho": -0.0765, "theo": 11.0902, "change": 0.0, "open": 0.0, "high": 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": "FRMM280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.9086, "open_interest": 4.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0556, "vega": 0.0213, "theta": -0.0027, "rho": 0.0121, "theo": 1.2269, "change": 0.0, "open": 0.0, "high": 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": "FRMM280121P00017000", "bid": 10.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.9793, "open_interest": 3.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0761, "vega": 0.0197, "theta": -0.0024, "rho": -0.0819, "theo": 13.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FRMM280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.975, "open_interest": 10.0, "volume": 0.0, "delta": 0.4488, "gamma": 0.0531, "vega": 0.0212, "theta": -0.0028, "rho": 0.0115, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-03-31T15:50:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00020000", "bid": 13.0, "bid_size": 19.0, "ask": 18.0, "ask_size": 19.0, "iv": 1.073, "open_interest": 3.0, "volume": 0.0, "delta": -0.6179, "gamma": 0.0768, "vega": 0.019, "theta": -0.0024, "rho": -0.0866, "theo": 15.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FRMM280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 2.0129, "open_interest": 13.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0517, "vega": 0.0211, "theta": -0.0028, "rho": 0.0112, "theo": 1.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-10T10:06:37", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00022000", "bid": 15.0, "bid_size": 19.0, "ask": 20.0, "ask_size": 19.0, "iv": 1.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0772, "vega": 0.0185, "theta": -0.0024, "rho": -0.0899, "theo": 17.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FRMM280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 2.0625, "open_interest": 14.0, "volume": 0.0, "delta": 0.4298, "gamma": 0.05, "vega": 0.021, "theta": -0.0029, "rho": 0.0108, "theo": 1.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-06-11T11:34:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00025000", "bid": 18.0, "bid_size": 19.0, "ask": 23.0, "ask_size": 19.0, "iv": 1.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0783, "vega": 0.0178, "theta": -0.0024, "rho": -0.0935, "theo": 20.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FRMM280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 19.0, "iv": 2.0918, "open_interest": 18.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.049, "vega": 0.021, "theta": -0.003, "rho": 0.0106, "theo": 1.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-06-30T12:24:44", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00027000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0791, "vega": 0.0171, "theta": -0.0024, "rho": -0.0913, "theo": 22.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "FRMM280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 2.1312, "open_interest": 23.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0477, "vega": 0.0209, "theta": -0.003, "rho": 0.0104, "theo": 1.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T10:25:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM280121P00030000", "bid": 23.0, "bid_size": 19.0, "ask": 28.0, "ask_size": 19.0, "iv": 1.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0798, "vega": 0.0164, "theta": -0.0024, "rho": -0.0947, "theo": 25.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "FRMM280121C00032000", "bid": 0.15, "bid_size": 1.0, "ask": 1.1, "ask_size": 42.0, "iv": 1.2328, "open_interest": 48.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0469, "vega": 0.0208, "theta": -0.003, "rho": 0.0102, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-08T10:34:00", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "FRMM280121P00032000", "bid": 25.0, "bid_size": 4.0, "ask": 30.0, "ask_size": 4.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7015, "gamma": 0.0808, "vega": 0.0161, "theta": -0.0024, "rho": -0.095, "theo": 27.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "FRMM280121C00035000", "bid": 0.1, "bid_size": 39.0, "ask": 0.6, "ask_size": 40.0, "iv": 1.0928, "open_interest": 198.0, "volume": 1.0, "delta": 0.4052, "gamma": 0.0459, "vega": 0.0207, "theta": -0.0031, "rho": 0.01, "theo": 1.1046, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:30:21", "percent_change": -12.5, "prev_day_close": 0.325000006705523}, {"option": "FRMM280121P00035000", "bid": 28.0, "bid_size": 18.0, "ask": 33.0, "ask_size": 19.0, "iv": 1.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0823, "vega": 0.0156, "theta": -0.0024, "rho": -0.0996, "theo": 30.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "FRMM290119C00002500", "bid": 0.5, "bid_size": 14.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0179, "vega": 0.0115, "theta": -0.0004, "rho": 0.0143, "theo": 3.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FRMM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0198, "vega": 0.0119, "theta": -0.0008, "rho": -0.0279, "theo": 1.214, "change": 0.0, "open": 0.0, "high": 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": "FRMM290119C00005000", "bid": 0.5, "bid_size": 13.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.0654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0358, "vega": 0.0197, "theta": -0.0009, "rho": 0.022, "theo": 2.7598, "change": 0.0, "open": 0.0, "high": 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": "FRMM290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.9813, "open_interest": 2.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0426, "vega": 0.0204, "theta": -0.0012, "rho": -0.0546, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-14T14:18:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM290119C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.1288, "open_interest": 1.0, "volume": 0.0, "delta": 0.7259, "gamma": 0.0426, "vega": 0.0236, "theta": -0.0012, "rho": 0.0231, "theo": 2.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-14T13:23:24", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FRMM290119P00007500", "bid": 2.0, "bid_size": 14.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.0142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0549, "vega": 0.0241, "theta": -0.0013, "rho": -0.0768, "theo": 4.642, "change": 0.0, "open": 0.0, "high": 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": "FRMM1261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 159.0, "iv": 1.4496, "open_interest": 43.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.1203, "vega": 0.009, "theta": -0.0068, "rho": 0.0042, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-20T10:15:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 180.0, "iv": 1.1828, "open_interest": 20.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.122, "vega": 0.009, "theta": -0.0069, "rho": -0.0065, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 187.0, "iv": 2.4381, "open_interest": 78.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0914, "vega": 0.0084, "theta": -0.0077, "rho": 0.0024, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-04-20T10:48:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1261218P00001000", "bid": 0.4, "bid_size": 350.0, "ask": 0.65, "ask_size": 172.0, "iv": 0.0, "open_interest": 2001.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.0952, "vega": 0.0082, "theta": -0.008, "rho": -0.0133, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FRMM1261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 2.8829, "open_interest": 76.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0689, "vega": 0.0073, "theta": -0.0077, "rho": 0.0018, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-04-22T10:19:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1261218P00001500", "bid": 0.9, "bid_size": 350.0, "ask": 1.15, "ask_size": 173.0, "iv": 0.0, "open_interest": 503.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0739, "vega": 0.0069, "theta": -0.0082, "rho": -0.0165, "theo": 1.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FRMM1261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 1.9194, "open_interest": 922.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0571, "vega": 0.0066, "theta": -0.0076, "rho": 0.0015, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T11:22:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRMM1261218P00002000", "bid": 1.4, "bid_size": 350.0, "ask": 1.65, "ask_size": 174.0, "iv": 0.0, "open_interest": 592.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0633, "vega": 0.006, "theta": -0.0084, "rho": -0.019, "theo": 1.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T09:34:01", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FRMM1261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1701.0, "iv": 2.2515, "open_interest": 30983.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0447, "vega": 0.0058, "theta": -0.0073, "rho": 0.0012, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T11:54:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRMM1261218P00003000", "bid": 2.3, "bid_size": 350.0, "ask": 2.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0535, "vega": 0.0047, "theta": -0.0087, "rho": -0.0198, "theo": 2.5459, "change": 0.0, "open": 0.0, "high": 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": "FRMM1261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 2.4725, "open_interest": 29724.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0381, "vega": 0.0052, "theta": -0.0071, "rho": 0.001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-10T10:05:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRMM1261218P00004000", "bid": 3.3, "bid_size": 350.0, "ask": 3.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0486, "vega": 0.0038, "theta": -0.0092, "rho": -0.0202, "theo": 3.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FRMM1261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 2.6372, "open_interest": 4954.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0338, "vega": 0.0048, "theta": -0.0069, "rho": 0.0009, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-06T15:36:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FRMM1261218P00005000", "bid": 4.3, "bid_size": 350.0, "ask": 4.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0447, "vega": 0.003, "theta": -0.0098, "rho": -0.0175, "theo": 4.5379, "change": 0.0, "open": 0.0, "high": 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": "FRMM1261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 153.0, "iv": 4.2209, "open_interest": 559.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0285, "vega": 0.0044, "theta": -0.0066, "rho": 0.0008, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1261218P00007000", "bid": 6.3, "bid_size": 302.0, "ask": 7.6, "ask_size": 714.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0356, "vega": 0.0017, "theta": -0.0089, "rho": -0.0113, "theo": 6.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "FRMM1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 179.0, "iv": 2.0907, "open_interest": 46.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0869, "vega": 0.0106, "theta": -0.0076, "rho": 0.0036, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-04-20T10:57:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00001000", "bid": 0.45, "bid_size": 364.0, "ask": 0.65, "ask_size": 164.0, "iv": 1.1955, "open_interest": 0.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0914, "vega": 0.0102, "theta": -0.008, "rho": -0.0168, "theo": 0.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "FRMM1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 180.0, "iv": 2.7324, "open_interest": 587.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0616, "vega": 0.0095, "theta": -0.0086, "rho": 0.0026, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-04-20T10:58:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00002000", "bid": 1.4, "bid_size": 359.0, "ask": 1.65, "ask_size": 179.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0682, "vega": 0.0086, "theta": -0.0096, "rho": -0.026, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FRMM1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 172.0, "iv": 3.0563, "open_interest": 1135.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.052, "vega": 0.0089, "theta": -0.009, "rho": 0.0022, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-04-27T09:47:10", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00003000", "bid": 2.3, "bid_size": 349.0, "ask": 2.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0607, "vega": 0.0076, "theta": -0.0105, "rho": -0.0312, "theo": 2.5646, "change": 0.0, "open": 0.0, "high": 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": "FRMM1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 3.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0466, "vega": 0.0086, "theta": -0.0092, "rho": 0.002, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00004000", "bid": 3.3, "bid_size": 350.0, "ask": 3.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0576, "vega": 0.0069, "theta": -0.0114, "rho": -0.0344, "theo": 3.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FRMM1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 3.4287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0431, "vega": 0.0083, "theta": -0.0094, "rho": 0.0018, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00005000", "bid": 4.3, "bid_size": 350.0, "ask": 4.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0563, "vega": 0.0062, "theta": -0.0123, "rho": -0.0359, "theo": 4.5535, "change": 0.0, "open": 0.0, "high": 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": "FRMM1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 145.0, "iv": 3.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0385, "vega": 0.0079, "theta": -0.0095, "rho": 0.0017, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270115P00007000", "bid": 6.3, "bid_size": 296.0, "ask": 7.6, "ask_size": 734.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0549, "vega": 0.0048, "theta": -0.0141, "rho": -0.0332, "theo": 6.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FRMM1270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 180.0, "iv": 1.3005, "open_interest": 15.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0728, "vega": 0.0172, "theta": -0.0045, "rho": 0.0091, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-04-20T10:48:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00001000", "bid": 0.45, "bid_size": 349.0, "ask": 0.85, "ask_size": 348.0, "iv": 1.581, "open_interest": 1.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.081, "vega": 0.0163, "theta": -0.0047, "rho": -0.0347, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FRMM1270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 173.0, "iv": 1.7342, "open_interest": 91.0, "volume": 0.0, "delta": 0.452, "gamma": 0.062, "vega": 0.0169, "theta": -0.0051, "rho": 0.0071, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-13T10:19:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00002000", "bid": 1.4, "bid_size": 350.0, "ask": 1.85, "ask_size": 349.0, "iv": 1.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0766, "vega": 0.0142, "theta": -0.0055, "rho": -0.0496, "theo": 1.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "FRMM1270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 191.0, "iv": 1.9516, "open_interest": 2.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0553, "vega": 0.0162, "theta": -0.0053, "rho": 0.0062, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00003000", "bid": 2.3, "bid_size": 350.0, "ask": 2.7, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0756, "vega": 0.0118, "theta": -0.0059, "rho": -0.0533, "theo": 2.5635, "change": 0.0, "open": 0.0, "high": 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": "FRMM1270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 197.0, "iv": 2.0948, "open_interest": 16.0, "volume": 0.0, "delta": 0.3632, "gamma": 0.0509, "vega": 0.0157, "theta": -0.0054, "rho": 0.0056, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00004000", "bid": 3.3, "bid_size": 210.0, "ask": 3.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0775, "vega": 0.0099, "theta": -0.006, "rho": -0.0531, "theo": 3.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FRMM1270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 191.0, "iv": 2.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.3405, "gamma": 0.0478, "vega": 0.0153, "theta": -0.0054, "rho": 0.0052, "theo": 0.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00005000", "bid": 4.3, "bid_size": 210.0, "ask": 4.7, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0761, "vega": 0.0075, "theta": -0.0067, "rho": -0.0438, "theo": 4.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FRMM1270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 147.0, "iv": 2.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.3098, "gamma": 0.0435, "vega": 0.0146, "theta": -0.0055, "rho": 0.0047, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FRMM1270617P00007000", "bid": 6.3, "bid_size": 201.0, "ask": 8.7, "ask_size": 511.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0623, "vega": 0.0043, "theta": -0.009, "rho": -0.0222, "theo": 6.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FRMM1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 162.0, "iv": 1.5211, "open_interest": 113.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0552, "vega": 0.0216, "theta": -0.0027, "rho": 0.0151, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T11:12:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00001000", "bid": 0.4, "bid_size": 393.0, "ask": 0.9, "ask_size": 387.0, "iv": 1.2424, "open_interest": 18.0, "volume": 0.0, "delta": -0.4156, "gamma": 0.0662, "vega": 0.021, "theta": -0.0028, "rho": -0.0599, "theo": 0.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FRMM1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 329.0, "iv": 1.8358, "open_interest": 1211.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0519, "vega": 0.023, "theta": -0.0033, "rho": 0.0131, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-22T12:31:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 378.0, "iv": 0.0, "open_interest": 2013.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0727, "vega": 0.0202, "theta": -0.0032, "rho": -0.087, "theo": 1.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-07-28T10:41:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FRMM1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 386.0, "iv": 1.9962, "open_interest": 205.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0487, "vega": 0.0231, "theta": -0.0036, "rho": 0.012, "theo": 0.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00003000", "bid": 0.2, "bid_size": 869.0, "ask": 3.0, "ask_size": 868.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6408, "gamma": 0.0779, "vega": 0.0179, "theta": -0.0032, "rho": -0.0957, "theo": 2.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "FRMM1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 347.0, "iv": 2.1024, "open_interest": 551.0, "volume": 0.0, "delta": 0.5187, "gamma": 0.0464, "vega": 0.0231, "theta": -0.0038, "rho": 0.0113, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:22:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00004000", "bid": 1.0, "bid_size": 350.0, "ask": 6.0, "ask_size": 870.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7027, "gamma": 0.0836, "vega": 0.0158, "theta": -0.0032, "rho": -0.0984, "theo": 3.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FRMM1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 387.0, "iv": 2.1812, "open_interest": 20.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0447, "vega": 0.023, "theta": -0.0039, "rho": 0.0108, "theo": 0.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-06T11:07:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00005000", "bid": 2.0, "bid_size": 200.0, "ask": 7.0, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7559, "gamma": 0.09, "vega": 0.0134, "theta": -0.0032, "rho": -0.0925, "theo": 4.5575, "change": 0.0, "open": 0.0, "high": 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": "FRMM1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 342.0, "iv": 2.2948, "open_interest": 62.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0423, "vega": 0.0228, "theta": -0.0041, "rho": 0.0102, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FRMM1280121P00007000", "bid": 4.0, "bid_size": 200.0, "ask": 9.0, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0916, "vega": 0.0072, "theta": -0.0031, "rho": -0.0556, "theo": 6.5429, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FRMM", "security_type": "stock", "exchange_id": 2, "current_price": 4.66, "price_change": -0.14, "price_change_percent": -3.0043, "bid": 4.5, "ask": 4.8, "bid_size": 100, "ask_size": 300, "open": 4.74, "high": 4.74, "low": 4.5, "close": 4.66, "prev_day_close": 4.66, "volume": 464015, "iv30": 100.276, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:52", "tick": "down"}, "symbol": "FRMM"}