{"timestamp": "2026-11-10 02:53:34", "data": {"options": [{"option": "FCF261120C00012500", "bid": 6.6, "bid_size": 34.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0112, "vega": 0.0028, "theta": -0.0209, "rho": 0.0042, "theo": 8.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FCF261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0113, "vega": 0.0028, "theta": -0.022, "rho": -0.0003, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 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": "FCF261120C00015000", "bid": 4.1, "bid_size": 34.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.023, "vega": 0.0043, "theta": -0.0252, "rho": 0.0048, "theo": 6.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "FCF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 2.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0231, "vega": 0.0043, "theta": -0.026, "rho": -0.0004, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261120C00017500", "bid": 1.9, "bid_size": 34.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0523, "vega": 0.0069, "theta": -0.0299, "rho": 0.0053, "theo": 3.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "FCF261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1049, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0527, "vega": 0.007, "theta": -0.0305, "rho": -0.0008, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FCF261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7348, "gamma": 0.1443, "vega": 0.0122, "theta": -0.0345, "rho": 0.005, "theo": 1.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FCF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.1379, "open_interest": 2.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.1464, "vega": 0.0122, "theta": -0.0352, "rho": -0.0018, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-20T15:54:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FCF261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.1593, "vega": 0.0131, "theta": -0.0366, "rho": 0.0022, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FCF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 22.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.1634, "vega": 0.0129, "theta": -0.0374, "rho": -0.0038, "theo": 1.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "FCF261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.1617, "gamma": 0.0764, "vega": 0.009, "theta": -0.0351, "rho": 0.0011, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261120P00025000", "bid": 2.1, "bid_size": 34.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.8448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0791, "vega": 0.0084, "theta": -0.0359, "rho": -0.0039, "theo": 4.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FCF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 197.0, "iv": 2.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0311, "vega": 0.0055, "theta": -0.0308, "rho": 0.0005, "theo": 0.1553, "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": 1.07500004768372}, {"option": "FCF261120P00030000", "bid": 6.8, "bid_size": 34.0, "ask": 10.9, "ask_size": 22.0, "iv": 1.0165, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0322, "vega": 0.0048, "theta": -0.0313, "rho": -0.0039, "theo": 8.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "FCF261218C00002500", "bid": 16.6, "bid_size": 30.0, "ask": 20.8, "ask_size": 21.0, "iv": 3.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0015, "rho": 0.0006, "theo": 18.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.14, "last_trade_time": "2026-11-04T11:22:49", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "FCF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0024, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FCF261218C00005000", "bid": 14.1, "bid_size": 30.0, "ask": 18.3, "ask_size": 21.0, "iv": 2.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0026, "rho": 0.0017, "theo": 16.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.27, "last_trade_time": "2026-11-03T12:58:19", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "FCF261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 4.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0035, "rho": -0.0002, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00007500", "bid": 11.6, "bid_size": 30.0, "ask": 15.8, "ask_size": 21.0, "iv": 1.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0033, "vega": 0.002, "theta": -0.0037, "rho": 0.0032, "theo": 13.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.78, "last_trade_time": "2026-11-03T12:57:06", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "FCF261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 3.2647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.003, "vega": 0.0023, "theta": -0.0045, "rho": -0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00010000", "bid": 9.2, "bid_size": 30.0, "ask": 13.4, "ask_size": 21.0, "iv": 1.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0063, "vega": 0.0033, "theta": -0.0048, "rho": 0.0052, "theo": 11.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "FCF261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 196.0, "iv": 2.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0059, "vega": 0.0036, "theta": -0.0056, "rho": -0.0006, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00012500", "bid": 6.7, "bid_size": 34.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.9885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0121, "vega": 0.0053, "theta": -0.0061, "rho": 0.0074, "theo": 8.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FCF261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0116, "vega": 0.0055, "theta": -0.0067, "rho": -0.0009, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00015000", "bid": 4.2, "bid_size": 34.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0243, "vega": 0.0084, "theta": -0.0075, "rho": 0.0097, "theo": 6.2936, "change": 0.0, "open": 0.0, "high": 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": "FCF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0238, "vega": 0.0085, "theta": -0.0079, "rho": -0.0015, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00017500", "bid": 1.9, "bid_size": 34.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0545, "vega": 0.0138, "theta": -0.009, "rho": 0.0122, "theo": 3.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "FCF261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0539, "vega": 0.0138, "theta": -0.0092, "rho": -0.0029, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218C00020000", "bid": 0.05, "bid_size": 657.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.1438, "vega": 0.0236, "theta": -0.0102, "rho": 0.0131, "theo": 1.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FCF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.1437, "vega": 0.0236, "theta": -0.0103, "rho": -0.0065, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 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": "FCF261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": 0.2929, "gamma": 0.1576, "vega": 0.0238, "theta": -0.0095, "rho": 0.0063, "theo": 0.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FCF261218P00022500", "bid": 0.05, "bid_size": 657.0, "ask": 2.75, "ask_size": 23.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.1589, "vega": 0.0238, "theta": -0.0095, "rho": -0.0144, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "FCF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.0723, "vega": 0.0152, "theta": -0.0083, "rho": 0.0029, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218P00025000", "bid": 2.1, "bid_size": 34.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8628, "gamma": 0.0738, "vega": 0.0151, "theta": -0.0081, "rho": -0.0159, "theo": 4.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FCF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0269, "vega": 0.0084, "theta": -0.0067, "rho": 0.0013, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218P00030000", "bid": 6.8, "bid_size": 34.0, "ask": 10.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0283, "vega": 0.0079, "theta": -0.0062, "rho": -0.0151, "theo": 8.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FCF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0148, "vega": 0.0057, "theta": -0.0057, "rho": 0.0008, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218P00035000", "bid": 11.8, "bid_size": 34.0, "ask": 15.9, "ask_size": 22.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0163, "vega": 0.005, "theta": -0.0049, "rho": -0.0131, "theo": 13.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "FCF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0096, "vega": 0.0043, "theta": -0.005, "rho": 0.0006, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF261218P00040000", "bid": 16.7, "bid_size": 35.0, "ask": 20.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0112, "vega": 0.0033, "theta": -0.004, "rho": -0.0106, "theo": 18.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "FCF270115C00002500", "bid": 16.6, "bid_size": 30.0, "ask": 20.8, "ask_size": 21.0, "iv": 3.2234, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 18.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-06T11:39:56", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "FCF270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 2.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0011, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FCF270115C00005000", "bid": 14.1, "bid_size": 30.0, "ask": 18.3, "ask_size": 21.0, "iv": 2.1703, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 16.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.62, "last_trade_time": "2026-11-04T10:50:54", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "FCF270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 3.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0016, "theta": -0.0017, "rho": -0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115C00007500", "bid": 11.7, "bid_size": 30.0, "ask": 15.8, "ask_size": 11.0, "iv": 1.702, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 13.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T10:52:00", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FCF270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 2.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0028, "vega": 0.0028, "theta": -0.0024, "rho": -0.0006, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115C00010000", "bid": 9.2, "bid_size": 30.0, "ask": 13.3, "ask_size": 10.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 11.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FCF270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.8713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0059, "vega": 0.0045, "theta": -0.0031, "rho": -0.001, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115C00012500", "bid": 6.7, "bid_size": 34.0, "ask": 10.9, "ask_size": 24.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0025, "vega": 0.0, "theta": -0.0057, "rho": 0.0, "theo": 8.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FCF270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.4209, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0122, "vega": 0.0073, "theta": -0.0039, "rho": -0.0017, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115C00015000", "bid": 4.2, "bid_size": 34.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0384, "vega": 0.0038, "theta": -0.0064, "rho": 0.0027, "theo": 6.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "FCF270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0259, "vega": 0.012, "theta": -0.0048, "rho": -0.0031, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 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": "FCF270115C00017500", "bid": 2.1, "bid_size": 34.0, "ask": 5.9, "ask_size": 12.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0829, "vega": 0.0129, "theta": -0.0079, "rho": 0.0084, "theo": 3.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "FCF270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.06, "vega": 0.0202, "theta": -0.006, "rho": -0.0062, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FCF270115C00020000", "bid": 0.25, "bid_size": 657.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.423, "open_interest": 1.0, "volume": 0.0, "delta": 0.6826, "gamma": 0.1712, "vega": 0.0306, "theta": -0.0082, "rho": 0.0136, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-07-23T10:51:55", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "FCF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 22.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.1415, "vega": 0.033, "theta": -0.0069, "rho": -0.0154, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 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": "FCF270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.5256, "open_interest": 1.0, "volume": 0.0, "delta": 0.279, "gamma": 0.1346, "vega": 0.0302, "theta": -0.0066, "rho": 0.0085, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:35:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FCF270115P00022500", "bid": 0.05, "bid_size": 657.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.1162, "open_interest": 1.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.1248, "vega": 0.0294, "theta": -0.0059, "rho": -0.0328, "theo": 2.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-05T15:22:24", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "FCF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.3025, "open_interest": 114.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0651, "vega": 0.0194, "theta": -0.0052, "rho": 0.0043, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T10:30:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FCF270115P00025000", "bid": 1.75, "bid_size": 34.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0625, "vega": 0.0189, "theta": -0.0045, "rho": -0.0428, "theo": 4.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FCF270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 163.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0239, "vega": 0.0101, "theta": -0.0036, "rho": 0.0018, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115P00030000", "bid": 6.8, "bid_size": 30.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0234, "vega": 0.0098, "theta": -0.0025, "rho": -0.0551, "theo": 9.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FCF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 199.0, "iv": 1.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0126, "vega": 0.0064, "theta": -0.0028, "rho": 0.001, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270115P00035000", "bid": 11.8, "bid_size": 30.0, "ask": 15.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0124, "vega": 0.0063, "theta": -0.0011, "rho": -0.0653, "theo": 14.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500005722046}, {"option": "FCF270416C00012500", "bid": 6.7, "bid_size": 34.0, "ask": 10.9, "ask_size": 24.0, "iv": 0.5064, "open_interest": 1.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0151, "vega": 0.0171, "theta": -0.0023, "rho": 0.0334, "theo": 8.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-03T15:05:33", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FCF270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.9527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0151, "vega": 0.0183, "theta": -0.0036, "rho": -0.007, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FCF270416C00015000", "bid": 4.9, "bid_size": 34.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0273, "vega": 0.0241, "theta": -0.0029, "rho": 0.0406, "theo": 6.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2000002861023}, {"option": "FCF270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0271, "vega": 0.0253, "theta": -0.0038, "rho": -0.0103, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 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": "FCF270416C00017500", "bid": 2.35, "bid_size": 34.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0519, "vega": 0.0348, "theta": -0.0034, "rho": 0.0478, "theo": 4.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FCF270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0517, "vega": 0.0355, "theta": -0.004, "rho": -0.0161, "theo": 0.5111, "change": 0.0, "open": 0.0, "high": 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": "FCF270416C00020000", "bid": 0.6, "bid_size": 34.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.1032, "vega": 0.0492, "theta": -0.0037, "rho": 0.0479, "theo": 2.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "FCF270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.1048, "vega": 0.0498, "theta": -0.0039, "rho": -0.0282, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FCF270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 22.0, "iv": 0.3904, "open_interest": 4.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.1314, "vega": 0.0519, "theta": -0.0033, "rho": 0.0301, "theo": 0.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FCF270416P00022500", "bid": 0.15, "bid_size": 658.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.1354, "vega": 0.0507, "theta": -0.0032, "rho": -0.0492, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "FCF270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.2438, "open_interest": 2.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0769, "vega": 0.0364, "theta": -0.0027, "rho": 0.0149, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FCF270416P00025000", "bid": 2.25, "bid_size": 34.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0791, "vega": 0.0335, "theta": -0.0022, "rho": -0.0595, "theo": 4.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "FCF270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.03, "vega": 0.0196, "theta": -0.002, "rho": 0.006, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 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": "FCF270416P00030000", "bid": 6.8, "bid_size": 30.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0473, "vega": 0.0113, "theta": -0.0017, "rho": -0.0289, "theo": 8.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-03T15:15:44", "percent_change": 0.0, "prev_day_close": 9.44999980926514}], "symbol": "FCF", "security_type": "stock", "exchange_id": 3, "current_price": 21.12, "price_change": 0.21, "price_change_percent": 1.0043, "bid": 16.54, "ask": 21.58, "bid_size": 200, "ask_size": 300, "open": 21.17, "high": 21.65, "low": 21.03, "close": 21.12, "prev_day_close": 20.91, "volume": 760592, "iv30": 34.722, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198564, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FCF"}