{"timestamp": "2026-10-23 02:31:22", "data": {"options": [{"option": "FENC261120C00002500", "bid": 5.8, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 4.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0044, "vega": 0.001, "theta": -0.0017, "rho": 0.002, "theo": 7.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FENC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0044, "vega": 0.001, "theta": -0.0048, "rho": -0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:54:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC261120C00005000", "bid": 3.3, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 2.2536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0183, "vega": 0.0028, "theta": -0.0064, "rho": 0.0038, "theo": 5.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-05-05T15:23:43", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FENC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 590.0, "iv": 6.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0183, "vega": 0.0028, "theta": -0.0086, "rho": -0.0005, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 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": "FENC261120C00007500", "bid": 0.7, "bid_size": 33.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.1166, "open_interest": 12.0, "volume": 0.0, "delta": 0.8653, "gamma": 0.0597, "vega": 0.0064, "theta": -0.0127, "rho": 0.005, "theo": 3.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-06-26T10:10:39", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FENC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 3.9859, "open_interest": 6.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.06, "vega": 0.0064, "theta": -0.0139, "rho": -0.0014, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:52:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC261120C00010000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 46.0, "iv": 2.4962, "open_interest": 80.0, "volume": 0.0, "delta": 0.6129, "gamma": 0.1287, "vega": 0.0112, "theta": -0.0193, "rho": 0.0043, "theo": 1.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-15T09:45:41", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 104.0, "iv": 2.3956, "open_interest": 5.0, "volume": 0.0, "delta": -0.393, "gamma": 0.1297, "vega": 0.0112, "theta": -0.0196, "rho": -0.0037, "theo": 0.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-05-26T12:20:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 2.7594, "open_interest": 4.0, "volume": 0.0, "delta": 0.3299, "gamma": 0.1145, "vega": 0.0106, "theta": -0.0195, "rho": 0.0025, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T10:20:59", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FENC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.1162, "vega": 0.0104, "theta": -0.019, "rho": -0.006, "theo": 2.687, "change": 0.0, "open": 0.0, "high": 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": "FENC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 1.4407, "open_interest": 80.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0758, "vega": 0.0079, "theta": -0.0164, "rho": 0.0014, "theo": 0.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-05-19T11:04:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FENC261120P00015000", "bid": 2.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 21.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0779, "vega": 0.0076, "theta": -0.015, "rho": -0.0068, "theo": 4.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-03-31T09:45:35", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FENC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 154.0, "iv": 3.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0512, "vega": 0.0059, "theta": -0.0134, "rho": 0.0009, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 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": "FENC261120P00017500", "bid": 4.8, "bid_size": 25.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0534, "vega": 0.0054, "theta": -0.0112, "rho": -0.0069, "theo": 7.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FENC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 92.0, "iv": 3.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0365, "vega": 0.0045, "theta": -0.0111, "rho": 0.0006, "theo": 0.1386, "change": 0.0, "open": 0.0, "high": 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": "FENC261120P00020000", "bid": 7.1, "bid_size": 25.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0382, "vega": 0.004, "theta": -0.0079, "rho": -0.0067, "theo": 9.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "FENC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 154.0, "iv": 4.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0272, "vega": 0.0036, "theta": -0.0093, "rho": 0.0005, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 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": "FENC261120P00022500", "bid": 9.8, "bid_size": 55.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0283, "vega": 0.0029, "theta": -0.005, "rho": -0.0061, "theo": 12.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FENC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 154.0, "iv": 4.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.021, "vega": 0.0029, "theta": -0.0079, "rho": 0.0004, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 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": "FENC261120P00025000", "bid": 12.4, "bid_size": 55.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.024, "vega": 0.0021, "theta": -0.0023, "rho": -0.0054, "theo": 14.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "FENC261218C00002500", "bid": 5.8, "bid_size": 2.0, "ask": 10.5, "ask_size": 1.0, "iv": 2.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0014, "rho": 0.0035, "theo": 8.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FENC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 590.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0047, "rho": -0.0006, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 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": "FENC261218C00005000", "bid": 3.3, "bid_size": 3.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.3998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0198, "vega": 0.0049, "theta": -0.0041, "rho": 0.0068, "theo": 5.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FENC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 590.0, "iv": 4.6634, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0199, "vega": 0.0049, "theta": -0.0064, "rho": -0.0012, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 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": "FENC261218C00007500", "bid": 0.7, "bid_size": 25.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0575, "vega": 0.0091, "theta": -0.0061, "rho": 0.0094, "theo": 3.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "FENC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 2.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0582, "vega": 0.0091, "theta": -0.0074, "rho": -0.0026, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 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": "FENC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 1.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.1588, "vega": 0.0156, "theta": -0.0075, "rho": 0.0088, "theo": 1.2273, "change": 0.0, "open": 0.0, "high": 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": "FENC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 1.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.1642, "vega": 0.0156, "theta": -0.008, "rho": -0.006, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 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": "FENC261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 1.9288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3155, "gamma": 0.1275, "vega": 0.0146, "theta": -0.0086, "rho": 0.0045, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 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": "FENC261218P00012500", "bid": 0.1, "bid_size": 617.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.7255, "open_interest": 0.0, "volume": 0.0, "delta": -0.7182, "gamma": 0.1362, "vega": 0.0137, "theta": -0.0083, "rho": -0.0095, "theo": 2.4926, "change": 0.0, "open": 0.0, "high": 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": "FENC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 2.2807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2089, "gamma": 0.079, "vega": 0.0118, "theta": -0.009, "rho": 0.0029, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 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": "FENC261218P00015000", "bid": 2.5, "bid_size": 1.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0853, "vega": 0.0105, "theta": -0.0079, "rho": -0.0107, "theo": 4.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FENC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 204.0, "iv": 2.5467, "open_interest": 0.0, "volume": 0.0, "delta": 0.1624, "gamma": 0.0567, "vega": 0.01, "theta": -0.0091, "rho": 0.0022, "theo": 0.303, "change": 0.0, "open": 0.0, "high": 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": "FENC261218P00017500", "bid": 5.0, "bid_size": 1.0, "ask": 9.7, "ask_size": 21.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0619, "vega": 0.0085, "theta": -0.0072, "rho": -0.0114, "theo": 7.3206, "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": 7.30000019073486}, {"option": "FENC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 154.0, "iv": 2.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0444, "vega": 0.0089, "theta": -0.0091, "rho": 0.0018, "theo": 0.2696, "change": 0.0, "open": 0.0, "high": 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": "FENC261218P00020000", "bid": 7.4, "bid_size": 55.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0488, "vega": 0.007, "theta": -0.0062, "rho": -0.0109, "theo": 9.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "FENC270219C00002500", "bid": 5.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 5.0, "iv": 1.1419, "open_interest": 4.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0064, "vega": 0.005, "theta": -0.0031, "rho": 0.0057, "theo": 8.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-11T12:32:10", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FENC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 504.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0064, "vega": 0.005, "theta": -0.0046, "rho": -0.0024, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T10:48:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270219C00005000", "bid": 3.0, "bid_size": 24.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0193, "vega": 0.0103, "theta": -0.0054, "rho": 0.011, "theo": 6.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FENC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 591.0, "iv": 3.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0194, "vega": 0.0104, "theta": -0.0065, "rho": -0.005, "theo": 0.6411, "change": 0.0, "open": 0.0, "high": 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": "FENC270219C00007500", "bid": 1.0, "bid_size": 1.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.6301, "open_interest": 2.0, "volume": 0.0, "delta": 0.809, "gamma": 0.0414, "vega": 0.0166, "theta": -0.0071, "rho": 0.0144, "theo": 4.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-24T09:30:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FENC270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0419, "vega": 0.0167, "theta": -0.0077, "rho": -0.0091, "theo": 1.0618, "change": 0.0, "open": 0.0, "high": 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": "FENC270219C00010000", "bid": 0.1, "bid_size": 617.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.991, "open_interest": 15.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0666, "vega": 0.0222, "theta": -0.0083, "rho": 0.0143, "theo": 2.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-04T15:22:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0679, "vega": 0.0222, "theta": -0.0086, "rho": -0.0154, "theo": 1.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FENC270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.3319, "open_interest": 2.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0723, "vega": 0.0238, "theta": -0.009, "rho": 0.0116, "theo": 1.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270219P00012500", "bid": 0.7, "bid_size": 25.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0746, "vega": 0.0236, "theta": -0.0089, "rho": -0.022, "theo": 3.5047, "change": 0.0, "open": 0.0, "high": 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": "FENC270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.0553, "open_interest": 8.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0642, "vega": 0.0226, "theta": -0.0092, "rho": 0.0092, "theo": 1.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-09-08T10:35:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FENC270219P00015000", "bid": 2.7, "bid_size": 25.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.7649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0671, "vega": 0.0221, "theta": -0.0088, "rho": -0.0266, "theo": 5.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FENC270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.7586, "open_interest": 3.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0553, "vega": 0.0209, "theta": -0.0092, "rho": 0.0075, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270219P00017500", "bid": 5.0, "bid_size": 26.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.8481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0585, "vega": 0.0201, "theta": -0.0084, "rho": -0.0299, "theo": 7.8582, "change": 0.0, "open": 0.0, "high": 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": "FENC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.906, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0481, "vega": 0.0194, "theta": -0.0091, "rho": 0.0064, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 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": "FENC270219P00020000", "bid": 7.5, "bid_size": 28.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.0177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0516, "vega": 0.0183, "theta": -0.008, "rho": -0.0323, "theo": 10.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FENC270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 2.029, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0425, "vega": 0.0181, "theta": -0.009, "rho": 0.0056, "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": 2.5}, {"option": "FENC270219P00022500", "bid": 10.0, "bid_size": 27.0, "ask": 14.9, "ask_size": 6.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0463, "vega": 0.0166, "theta": -0.0074, "rho": -0.0335, "theo": 12.6163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FENC270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 34.0, "iv": 2.1342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0382, "vega": 0.017, "theta": -0.0088, "rho": 0.005, "theo": 0.6366, "change": 0.0, "open": 0.0, "high": 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": "FENC270219P00025000", "bid": 12.5, "bid_size": 55.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.0188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0423, "vega": 0.0153, "theta": -0.007, "rho": -0.0349, "theo": 15.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "FENC270521C00002500", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 6.0, "iv": 1.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0067, "vega": 0.0072, "theta": -0.0027, "rho": 0.0058, "theo": 8.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FENC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 619.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0059, "vega": 0.0073, "theta": -0.0034, "rho": -0.0055, "theo": 0.5898, "change": 0.0, "open": 0.0, "high": 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": "FENC270521C00005000", "bid": 3.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0182, "vega": 0.0145, "theta": -0.0041, "rho": 0.0124, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FENC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 619.0, "iv": 2.4419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0173, "vega": 0.0146, "theta": -0.0046, "rho": -0.0109, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 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": "FENC270521C00007500", "bid": 1.5, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.0362, "vega": 0.0223, "theta": -0.005, "rho": 0.0179, "theo": 4.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "FENC270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0353, "vega": 0.0223, "theta": -0.0052, "rho": -0.0183, "theo": 1.4575, "change": 0.0, "open": 0.0, "high": 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": "FENC270521C00010000", "bid": 0.6, "bid_size": 9.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0565, "vega": 0.0287, "theta": -0.0054, "rho": 0.0197, "theo": 2.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "FENC270521P00010000", "bid": 0.1, "bid_size": 617.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0564, "vega": 0.0287, "theta": -0.0054, "rho": -0.0286, "theo": 2.3034, "change": 0.0, "open": 0.0, "high": 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": "FENC270521C00012500", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.0664, "open_interest": 1.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.064, "vega": 0.0307, "theta": -0.0055, "rho": 0.0174, "theo": 1.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270521P00012500", "bid": 1.2, "bid_size": 25.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0652, "vega": 0.0307, "theta": -0.0053, "rho": -0.04, "theo": 3.7943, "change": 0.0, "open": 0.0, "high": 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": "FENC270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.2304, "open_interest": 1.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0589, "vega": 0.0294, "theta": -0.0055, "rho": 0.0143, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FENC270521P00015000", "bid": 3.0, "bid_size": 28.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.7016, "open_interest": 10.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0613, "vega": 0.0292, "theta": -0.005, "rho": -0.0487, "theo": 5.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.74, "last_trade_time": "2026-09-24T11:18:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FENC270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0516, "vega": 0.0274, "theta": -0.0054, "rho": 0.012, "theo": 0.9842, "change": 0.0, "open": 0.0, "high": 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": "FENC270521P00017500", "bid": 5.5, "bid_size": 1.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.055, "vega": 0.027, "theta": -0.0048, "rho": -0.0549, "theo": 8.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FENC270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 54.0, "iv": 1.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0454, "vega": 0.0256, "theta": -0.0054, "rho": 0.0104, "theo": 0.846, "change": 0.0, "open": 0.0, "high": 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": "FENC270521P00020000", "bid": 7.5, "bid_size": 28.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0496, "vega": 0.0249, "theta": -0.0045, "rho": -0.0589, "theo": 10.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}], "symbol": "FENC", "security_type": "stock", "exchange_id": 2, "current_price": 10.2, "price_change": -0.06, "price_change_percent": -0.578, "bid": 8.75, "ask": 11.48, "bid_size": 200, "ask_size": 100, "open": 10.33, "high": 10.51, "low": 10.12, "close": 10.32, "prev_day_close": 10.38, "volume": 104169, "iv30": 99.033, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150567640, "last_trade_time": "2026-10-22T15:59:55", "tick": "down"}, "symbol": "FENC"}