{"timestamp": "2026-10-22 23:49:08", "data": {"options": [{"option": "FATE261120C00000500", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 213.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0264, "vega": 0.0003, "theta": -0.001, "rho": 0.0004, "theo": 1.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-14T15:05:02", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "FATE261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.3642, "open_interest": 8.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0264, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T11:23:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FATE261120C00001000", "bid": 0.55, "bid_size": 304.0, "ask": 1.55, "ask_size": 190.0, "iv": 0.0, "open_interest": 403.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0958, "vega": 0.0007, "theta": -0.0021, "rho": 0.0007, "theo": 1.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-09-29T11:40:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FATE261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.423, "open_interest": 5.0, "volume": 0.0, "delta": -0.06, "gamma": 0.096, "vega": 0.0007, "theta": -0.0025, "rho": -0.0001, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-04T13:34:32", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FATE261120C00001500", "bid": 0.15, "bid_size": 679.0, "ask": 1.15, "ask_size": 193.0, "iv": 1.0972, "open_interest": 184.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.2701, "vega": 0.0014, "theta": -0.0032, "rho": 0.001, "theo": 0.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T14:19:07", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "FATE261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.9167, "open_interest": 83.0, "volume": 0.0, "delta": -0.151, "gamma": 0.2714, "vega": 0.0014, "theta": -0.0035, "rho": -0.0003, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T09:33:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FATE261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 357.0, "iv": 1.8169, "open_interest": 669.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.5683, "vega": 0.0022, "theta": -0.0042, "rho": 0.0009, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:31:21", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "FATE261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 219.0, "iv": 1.4324, "open_interest": 162.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.5732, "vega": 0.0022, "theta": -0.0043, "rho": -0.0007, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-21T12:31:37", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "FATE261120C00003000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 58.0, "iv": 1.7642, "open_interest": 1513.0, "volume": 0.0, "delta": 0.227, "gamma": 0.3884, "vega": 0.0018, "theta": -0.004, "rho": 0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:17:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FATE261120P00003000", "bid": 0.8, "bid_size": 39.0, "ask": 1.6, "ask_size": 164.0, "iv": 2.3887, "open_interest": 128.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.3986, "vega": 0.0017, "theta": -0.0037, "rho": -0.0014, "theo": 0.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T13:47:29", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "FATE261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 1.3963, "open_interest": 354.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.2098, "vega": 0.0012, "theta": -0.0031, "rho": 0.0002, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T14:38:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FATE261120P00004000", "bid": 1.45, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.7391, "open_interest": 359.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.2188, "vega": 0.0011, "theta": -0.0025, "rho": -0.0015, "theo": 1.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-01T13:48:50", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FATE261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 2.5429, "open_interest": 546.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.1342, "vega": 0.0008, "theta": -0.0025, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T14:33:36", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FATE261120P00005000", "bid": 2.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.9399, "gamma": 0.1398, "vega": 0.0007, "theta": -0.0015, "rho": -0.0014, "theo": 2.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-08-04T12:16:25", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "FATE261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6569, "open_interest": 116.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0952, "vega": 0.0006, "theta": -0.0021, "rho": 0.0001, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T14:45:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE261120P00006000", "bid": 3.4, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.1079, "vega": 0.0005, "theta": -0.0006, "rho": -0.0013, "theo": 3.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FATE261218C00000500", "bid": 1.15, "bid_size": 1.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5606, "open_interest": 5.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0445, "vega": 0.0005, "theta": -0.0018, "rho": 0.0003, "theo": 1.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-10-21T10:53:20", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FATE261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.032, "vega": 0.0007, "theta": -0.0017, "rho": -0.0002, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE261218C00001000", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.4526, "open_interest": 2.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.1282, "vega": 0.0012, "theta": -0.0024, "rho": 0.0006, "theo": 1.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-21T10:31:01", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FATE261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 4.6037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.1023, "vega": 0.0014, "theta": -0.0022, "rho": -0.0005, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE261218C00001500", "bid": 0.15, "bid_size": 658.0, "ask": 1.15, "ask_size": 40.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.295, "vega": 0.0021, "theta": -0.0026, "rho": 0.001, "theo": 0.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "FATE261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 369.0, "iv": 2.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.252, "vega": 0.0022, "theta": -0.0024, "rho": -0.0009, "theo": 0.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 215.0, "iv": 1.5561, "open_interest": 1.0, "volume": 0.0, "delta": 0.5833, "gamma": 0.5293, "vega": 0.0031, "theta": -0.0026, "rho": 0.0011, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T12:05:04", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "FATE261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 134.0, "iv": 1.0632, "open_interest": 2.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.4814, "vega": 0.0031, "theta": -0.0024, "rho": -0.0018, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T14:25:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FATE261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 381.0, "iv": 2.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.335, "vega": 0.0026, "theta": -0.0026, "rho": 0.0006, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "FATE261218P00003000", "bid": 1.0, "bid_size": 37.0, "ask": 1.65, "ask_size": 155.0, "iv": 1.941, "open_interest": 0.0, "volume": 5.0, "delta": -0.7064, "gamma": 0.3236, "vega": 0.0026, "theta": -0.0021, "rho": -0.0042, "theo": 1.0922, "change": 0.02, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-10-22T14:25:54", "percent_change": 2.0, "prev_day_close": 1.0}, {"option": "FATE261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 408.0, "iv": 2.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.213, "vega": 0.0021, "theta": -0.0026, "rho": 0.0004, "theo": 0.0842, "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": 0.5}, {"option": "FATE261218P00004000", "bid": 1.5, "bid_size": 84.0, "ask": 2.5, "ask_size": 60.0, "iv": 1.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.2085, "vega": 0.002, "theta": -0.0017, "rho": -0.006, "theo": 2.0545, "change": 0.0, "open": 0.0, "high": 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": "FATE261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 364.0, "iv": 3.2071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.1588, "vega": 0.0018, "theta": -0.0025, "rho": 0.0003, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE261218P00005000", "bid": 2.4, "bid_size": 49.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.157, "vega": 0.0018, "theta": -0.0012, "rho": -0.0075, "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": 3.0}, {"option": "FATE270219C00000500", "bid": 1.1, "bid_size": 1.0, "ask": 2.1, "ask_size": 1.0, "iv": 1.9237, "open_interest": 42.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0457, "vega": 0.0009, "theta": -0.0014, "rho": 0.0005, "theo": 1.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T09:47:42", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "FATE270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0302, "vega": 0.0011, "theta": -0.0011, "rho": -0.0006, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE270219C00001000", "bid": 0.75, "bid_size": 1.0, "ask": 1.5, "ask_size": 125.0, "iv": 2.1625, "open_interest": 4.0, "volume": 96.0, "delta": 0.8737, "gamma": 0.109, "vega": 0.0021, "theta": -0.0018, "rho": 0.0012, "theo": 1.2081, "change": 0.08, "open": 1.15, "high": 1.23, "low": 1.07, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-22T15:48:50", "percent_change": 7.27273, "prev_day_close": 1.10000002384186}, {"option": "FATE270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1154.0, "iv": 3.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0876, "vega": 0.0022, "theta": -0.0016, "rho": -0.0014, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE270219C00001500", "bid": 0.3, "bid_size": 202.0, "ask": 1.2, "ask_size": 112.0, "iv": 1.1355, "open_interest": 84.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.1922, "vega": 0.0033, "theta": -0.0021, "rho": 0.0017, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-13T15:49:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FATE270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0269, "open_interest": 1.0, "volume": 0.0, "delta": -0.21, "gamma": 0.1679, "vega": 0.0034, "theta": -0.0019, "rho": -0.0025, "theo": 0.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-20T10:02:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FATE270219C00002000", "bid": 0.25, "bid_size": 1.0, "ask": 1.1, "ask_size": 179.0, "iv": 1.5184, "open_interest": 88.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.2502, "vega": 0.0042, "theta": -0.0023, "rho": 0.0019, "theo": 0.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-19T11:20:03", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "FATE270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.7173, "open_interest": 45.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.2295, "vega": 0.0042, "theta": -0.0021, "rho": -0.0042, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-19T15:35:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FATE270219C00003000", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.7994, "open_interest": 58.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.237, "vega": 0.0045, "theta": -0.0026, "rho": 0.0016, "theo": 0.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T11:59:30", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FATE270219P00003000", "bid": 0.75, "bid_size": 144.0, "ask": 1.75, "ask_size": 136.0, "iv": 1.1615, "open_interest": 31.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.2276, "vega": 0.0045, "theta": -0.0023, "rho": -0.0077, "theo": 1.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-20T11:13:14", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FATE270219C00004000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 434.0, "iv": 2.2339, "open_interest": 131.0, "volume": 0.0, "delta": 0.338, "gamma": 0.1988, "vega": 0.0042, "theta": -0.0026, "rho": 0.0013, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-16T13:12:59", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "FATE270219P00004000", "bid": 1.35, "bid_size": 180.0, "ask": 2.35, "ask_size": 121.0, "iv": 0.0, "open_interest": 15.0, "volume": 80.0, "delta": -0.6073, "gamma": 0.1957, "vega": 0.0042, "theta": -0.0022, "rho": -0.0102, "theo": 2.2442, "change": -0.06, "open": 2.2, "high": 2.2, "low": 2.03, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-10-22T10:39:33", "percent_change": -2.72727, "prev_day_close": 2.20000004768372}, {"option": "FATE270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 409.0, "iv": 2.239, "open_interest": 45.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.1712, "vega": 0.0039, "theta": -0.0026, "rho": 0.0011, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T13:15:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE270219P00005000", "bid": 2.6, "bid_size": 79.0, "ask": 3.6, "ask_size": 62.0, "iv": 1.3565, "open_interest": 2.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.1724, "vega": 0.004, "theta": -0.0021, "rho": -0.0122, "theo": 3.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-08T15:52:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FATE270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.8303, "open_interest": 27.0, "volume": 0.0, "delta": 0.2516, "gamma": 0.1516, "vega": 0.0037, "theta": -0.0026, "rho": 0.001, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:02:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FATE270219P00006000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.1562, "vega": 0.0037, "theta": -0.0019, "rho": -0.0136, "theo": 4.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FATE270521C00000500", "bid": 1.05, "bid_size": 1.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0287, "vega": 0.0014, "theta": -0.0004, "rho": 0.0017, "theo": 1.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T14:00:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FATE270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1168.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.029, "vega": 0.0014, "theta": -0.0006, "rho": -0.001, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE270521C00001000", "bid": 0.7, "bid_size": 225.0, "ask": 1.7, "ask_size": 177.0, "iv": 0.6016, "open_interest": 56.0, "volume": 2.0, "delta": 0.9304, "gamma": 0.081, "vega": 0.0029, "theta": -0.0008, "rho": 0.0034, "theo": 1.3732, "change": -0.125, "open": 1.22, "high": 1.22, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T15:18:48", "percent_change": -9.43396, "prev_day_close": 1.32499998807907}, {"option": "FATE270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1171.0, "iv": 2.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0823, "vega": 0.0029, "theta": -0.0009, "rho": -0.002, "theo": 0.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FATE270521C00001500", "bid": 0.4, "bid_size": 200.0, "ask": 1.4, "ask_size": 186.0, "iv": 0.8766, "open_interest": 7.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.1541, "vega": 0.0044, "theta": -0.001, "rho": 0.0044, "theo": 1.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-29T14:17:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FATE270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1959, "gamma": 0.1579, "vega": 0.0044, "theta": -0.0012, "rho": -0.0035, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 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": "FATE270521C00002000", "bid": 0.1, "bid_size": 961.0, "ask": 1.1, "ask_size": 154.0, "iv": 0.7894, "open_interest": 5.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.2189, "vega": 0.0057, "theta": -0.0013, "rho": 0.0045, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T14:42:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FATE270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.8876, "open_interest": 17.0, "volume": 0.0, "delta": -0.3152, "gamma": 0.2269, "vega": 0.0057, "theta": -0.0014, "rho": -0.0054, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T15:22:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FATE270521C00003000", "bid": 0.1, "bid_size": 258.0, "ask": 1.1, "ask_size": 323.0, "iv": 1.2621, "open_interest": 148.0, "volume": 1.0, "delta": 0.5412, "gamma": 0.2353, "vega": 0.0066, "theta": -0.0016, "rho": 0.0037, "theo": 0.4874, "change": 0.075, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T14:01:49", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "FATE270521P00003000", "bid": 0.9, "bid_size": 152.0, "ask": 1.9, "ask_size": 121.0, "iv": 1.2946, "open_interest": 36.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.25, "vega": 0.0064, "theta": -0.0016, "rho": -0.0089, "theo": 1.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T12:30:51", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "FATE270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 318.0, "iv": 1.3656, "open_interest": 224.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.2084, "vega": 0.0065, "theta": -0.0018, "rho": 0.0031, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-09-24T13:57:49", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "FATE270521P00004000", "bid": 1.8, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.4149, "open_interest": 18.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.2267, "vega": 0.0062, "theta": -0.0017, "rho": -0.0112, "theo": 2.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-20T10:44:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "FATE270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.5412, "open_interest": 46.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.186, "vega": 0.0063, "theta": -0.0019, "rho": 0.0027, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-22T13:44:41", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "FATE270521P00005000", "bid": 3.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 156.0, "iv": 1.6101, "open_interest": 55.0, "volume": 81.0, "delta": -0.6637, "gamma": 0.207, "vega": 0.0058, "theta": -0.0017, "rho": -0.013, "theo": 3.1204, "change": -0.1, "open": 3.22, "high": 3.22, "low": 3.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-22T15:46:17", "percent_change": -3.07692, "prev_day_close": 3.25}, {"option": "FATE270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 320.0, "iv": 1.6738, "open_interest": 5.0, "volume": 0.0, "delta": 0.3606, "gamma": 0.1694, "vega": 0.0061, "theta": -0.002, "rho": 0.0024, "theo": 0.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-24T10:21:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FATE270521P00006000", "bid": 3.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 1.4278, "open_interest": 7.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.1932, "vega": 0.0055, "theta": -0.0017, "rho": -0.0145, "theo": 4.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-10-13T13:17:17", "percent_change": 0.0, "prev_day_close": 4.19999992847443}], "symbol": "FATE", "security_type": "stock", "exchange_id": 2, "current_price": 2.12, "price_change": 0.02, "price_change_percent": 0.9662, "bid": 2.04, "ask": 2.15, "bid_size": 300, "ask_size": 1000, "open": 2.07, "high": 2.11, "low": 2.035, "close": 2.09, "prev_day_close": 2.07, "volume": 862791, "iv30": 111.303, "iv30_change": -0.331, "iv30_change_percent": -0.2965, "seqno": 37148377462, "last_trade_time": "2026-10-22T15:59:59", "tick": "up"}, "symbol": "FATE"}