{"timestamp": "2026-11-10 02:09:11", "data": {"options": [{"option": "FERG261120C00125000", "bid": 133.4, "bid_size": 7.0, "ask": 136.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0342, "theo": 135.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "FERG261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FERG261120C00130000", "bid": 128.4, "bid_size": 3.0, "ask": 131.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0356, "theo": 130.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "FERG261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FERG261120C00135000", "bid": 123.5, "bid_size": 8.0, "ask": 126.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0369, "theo": 125.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "FERG261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1392, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T12:38:02", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FERG261120C00140000", "bid": 118.5, "bid_size": 3.0, "ask": 121.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0383, "theo": 120.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "FERG261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0344, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-03-26T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FERG261120C00145000", "bid": 113.5, "bid_size": 4.0, "ask": 116.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0396, "theo": 115.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.4, "last_trade_time": "2026-06-11T13:29:12", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "FERG261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1804, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FERG261120C00150000", "bid": 108.7, "bid_size": 3.0, "ask": 111.8, "ask_size": 3.0, "iv": 1.2706, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.041, "theo": 110.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-06-17T14:11:29", "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "FERG261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1161, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T12:43:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120C00155000", "bid": 103.6, "bid_size": 5.0, "ask": 106.8, "ask_size": 3.0, "iv": 1.0408, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0424, "theo": 105.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "FERG261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0537, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-26T09:49:16", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FERG261120C00160000", "bid": 98.7, "bid_size": 3.0, "ask": 101.8, "ask_size": 3.0, "iv": 1.1102, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0438, "theo": 100.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "FERG261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6478, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-09-30T15:46:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120C00165000", "bid": 93.9, "bid_size": 10.0, "ask": 96.8, "ask_size": 5.0, "iv": 1.1668, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0451, "theo": 95.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.4, "last_trade_time": "2026-08-10T09:31:56", "percent_change": 0.0, "prev_day_close": 70.3999977111816}, {"option": "FERG261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5581, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T13:22:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120C00170000", "bid": 89.1, "bid_size": 10.0, "ask": 91.8, "ask_size": 10.0, "iv": 1.171, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0465, "theo": 90.2016, "change": 19.55, "open": 85.0, "high": 85.0, "low": 85.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T09:31:04", "percent_change": 29.8701, "prev_day_close": 65.4499988555908}, {"option": "FERG261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.4775, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T10:41:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120C00175000", "bid": 84.4, "bid_size": 10.0, "ask": 86.9, "ask_size": 10.0, "iv": 1.2013, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0478, "theo": 85.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-08-10T09:31:36", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "FERG261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8217, "open_interest": 143.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:35:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FERG261120C00180000", "bid": 78.9, "bid_size": 10.0, "ask": 81.9, "ask_size": 10.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0492, "theo": 80.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0999984741211}, {"option": "FERG261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7674, "open_interest": 133.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:48:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FERG261120C00185000", "bid": 74.2, "bid_size": 5.0, "ask": 76.9, "ask_size": 10.0, "iv": 1.0069, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0506, "theo": 75.2208, "change": 19.9, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-09T09:31:04", "percent_change": 39.7206, "prev_day_close": 50.1000003814697}, {"option": "FERG261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7679, "open_interest": 7.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-14T15:50:19", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FERG261120C00190000", "bid": 68.9, "bid_size": 10.0, "ask": 71.9, "ask_size": 10.0, "iv": 0.8534, "open_interest": 1.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0519, "theo": 70.2275, "change": 28.46, "open": 73.91, "high": 73.91, "low": 73.91, "tick": "up", "last_trade_price": 73.91, "last_trade_time": "2026-11-09T10:49:30", "percent_change": 62.6183, "prev_day_close": 45.4499988555908}, {"option": "FERG261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 12.0, "iv": 1.1293, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T14:32:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FERG261120C00195000", "bid": 64.3, "bid_size": 10.0, "ask": 66.9, "ask_size": 10.0, "iv": 0.8861, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0533, "theo": 65.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "FERG261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.612, "open_interest": 24.0, "volume": 2.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0042, "change": -1.62, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:58:54", "percent_change": -98.1818, "prev_day_close": 1.64999997615814}, {"option": "FERG261120C00200000", "bid": 59.2, "bid_size": 10.0, "ask": 61.9, "ask_size": 10.0, "iv": 0.7976, "open_interest": 3.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0546, "theo": 60.2428, "change": 28.36, "open": 59.5, "high": 63.91, "low": 58.95, "tick": "up", "last_trade_price": 63.91, "last_trade_time": "2026-11-09T10:49:30", "percent_change": 79.775, "prev_day_close": 35.5499992370606}, {"option": "FERG261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.606, "open_interest": 1149.0, "volume": 12.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0018, "theta": -0.003, "rho": -0.0001, "theo": 0.0068, "change": -0.63, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:19:10", "percent_change": -90.0, "prev_day_close": 0.700000002980232}, {"option": "FERG261120C00210000", "bid": 49.1, "bid_size": 10.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.6655, "open_interest": 8.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0004, "vega": 0.0035, "theta": 0.0, "rho": 0.0573, "theo": 50.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-10-16T11:28:15", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "FERG261120P00210000", "bid": 0.1, "bid_size": 6.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.7968, "open_interest": 106.0, "volume": 16.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0044, "theta": -0.0072, "rho": -0.0003, "theo": 0.0185, "change": -1.45, "open": 0.5, "high": 0.5, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:56:54", "percent_change": -93.5484, "prev_day_close": 1.54999995231628}, {"option": "FERG261120C00220000", "bid": 39.1, "bid_size": 12.0, "ask": 42.1, "ask_size": 10.0, "iv": 0.5542, "open_interest": 38.0, "volume": 6.0, "delta": 0.9937, "gamma": 0.0011, "vega": 0.0094, "theta": -0.0094, "rho": 0.0597, "theo": 40.3024, "change": 24.15, "open": 31.8, "high": 42.3, "low": 31.8, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-09T11:21:56", "percent_change": 133.058, "prev_day_close": 18.1500005722046}, {"option": "FERG261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.5611, "open_interest": 66.0, "volume": 8.0, "delta": -0.0089, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0174, "rho": -0.0008, "theo": 0.0533, "change": -3.2, "open": 0.78, "high": 0.78, "low": 0.05, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:54:26", "percent_change": -87.6712, "prev_day_close": 3.65000009536743}, {"option": "FERG261120C00230000", "bid": 29.3, "bid_size": 10.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.4509, "open_interest": 27.0, "volume": 3.0, "delta": 0.9789, "gamma": 0.0032, "vega": 0.0234, "theta": -0.0322, "rho": 0.0615, "theo": 30.4029, "change": 19.73, "open": 28.94, "high": 32.99, "low": 28.94, "tick": "down", "last_trade_price": 31.23, "last_trade_time": "2026-11-09T15:50:46", "percent_change": 171.565, "prev_day_close": 11.5}, {"option": "FERG261120P00230000", "bid": 0.1, "bid_size": 18.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.4902, "open_interest": 62.0, "volume": 8.0, "delta": -0.0265, "gamma": 0.0037, "vega": 0.0284, "theta": -0.0418, "rho": -0.0024, "theo": 0.1632, "change": -6.26, "open": 1.44, "high": 1.44, "low": 0.3, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:31:32", "percent_change": -94.8485, "prev_day_close": 6.59999990463257}, {"option": "FERG261120C00240000", "bid": 19.5, "bid_size": 15.0, "ask": 22.1, "ask_size": 13.0, "iv": 0.3381, "open_interest": 130.0, "volume": 34.0, "delta": 0.932, "gamma": 0.0092, "vega": 0.0605, "theta": -0.0834, "rho": 0.0611, "theo": 20.722, "change": 15.28, "open": 19.92, "high": 24.65, "low": 19.3, "tick": "down", "last_trade_price": 21.73, "last_trade_time": "2026-11-09T15:50:46", "percent_change": 236.899, "prev_day_close": 6.44999980926514}, {"option": "FERG261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4058, "open_interest": 123.0, "volume": 1.0, "delta": -0.0796, "gamma": 0.0101, "vega": 0.0679, "theta": -0.095, "rho": -0.0075, "theo": 0.5287, "change": -11.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:52:13", "percent_change": -94.0678, "prev_day_close": 11.8000001907349}, {"option": "FERG261120C00250000", "bid": 10.5, "bid_size": 26.0, "ask": 13.9, "ask_size": 14.0, "iv": 0.3236, "open_interest": 322.0, "volume": 13.0, "delta": 0.7967, "gamma": 0.0217, "vega": 0.129, "theta": -0.1725, "rho": 0.0549, "theo": 11.8044, "change": 11.315, "open": 9.0, "high": 16.7, "low": 9.0, "tick": "down", "last_trade_price": 13.99, "last_trade_time": "2026-11-09T15:43:23", "percent_change": 422.991, "prev_day_close": 2.67499989271164}, {"option": "FERG261120P00250000", "bid": 1.1, "bid_size": 20.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.3408, "open_interest": 75.0, "volume": 18.0, "delta": -0.2245, "gamma": 0.0226, "vega": 0.1357, "theta": -0.1808, "rho": -0.0213, "theo": 1.741, "change": -16.8, "open": 4.4, "high": 4.4, "low": 1.3, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:56:16", "percent_change": -89.3617, "prev_day_close": 18.7999992370605}, {"option": "FERG261120C00260000", "bid": 4.2, "bid_size": 14.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.3076, "open_interest": 541.0, "volume": 19.0, "delta": 0.5196, "gamma": 0.0325, "vega": 0.1787, "theta": -0.2332, "rho": 0.0368, "theo": 5.0296, "change": 4.475, "open": 2.5, "high": 8.6, "low": 2.5, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:56:01", "percent_change": 293.443, "prev_day_close": 1.52499997615814}, {"option": "FERG261120P00260000", "bid": 4.0, "bid_size": 13.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.2827, "open_interest": 2.0, "volume": 2.0, "delta": -0.5043, "gamma": 0.032, "vega": 0.1797, "theta": -0.2296, "rho": -0.0485, "theo": 5.174, "change": -23.04, "open": 4.5, "high": 4.5, "low": 4.26, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-09T13:56:08", "percent_change": -84.3956, "prev_day_close": 27.3000001907349}, {"option": "FERG261120C00270000", "bid": 1.3, "bid_size": 3.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.3316, "open_interest": 93.0, "volume": 19.0, "delta": 0.2282, "gamma": 0.0245, "vega": 0.1368, "theta": -0.174, "rho": 0.0168, "theo": 1.5752, "change": 1.25, "open": 1.95, "high": 3.3, "low": 1.45, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:51:58", "percent_change": 166.667, "prev_day_close": 0.75}, {"option": "FERG261120P00270000", "bid": 10.6, "bid_size": 12.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.2701, "open_interest": 1.0, "volume": 11.0, "delta": -0.7857, "gamma": 0.0234, "vega": 0.1326, "theta": -0.1644, "rho": -0.077, "theo": 11.8864, "change": -27.19, "open": 12.34, "high": 14.3, "low": 9.11, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-09T13:56:08", "percent_change": -74.9036, "prev_day_close": 36.2999992370606}, {"option": "FERG261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.32, "open_interest": 1106.0, "volume": 1.0, "delta": 0.0774, "gamma": 0.0111, "vega": 0.066, "theta": -0.0839, "rho": 0.0058, "theo": 0.4347, "change": 0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:10:11", "percent_change": 84.6154, "prev_day_close": 0.650000000372529}, {"option": "FERG261120P00280000", "bid": 19.2, "bid_size": 8.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.1596, "open_interest": 0.0, "volume": 2.0, "delta": -0.928, "gamma": 0.0104, "vega": 0.0638, "theta": -0.0768, "rho": -0.0933, "theo": 20.8024, "change": -24.65, "open": 20.3, "high": 21.0, "low": 20.3, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T15:59:57", "percent_change": -53.9978, "prev_day_close": 45.6499996185303}, {"option": "FERG261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.47, "open_interest": 10.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0041, "vega": 0.0271, "theta": -0.0344, "rho": 0.0019, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-20T14:01:20", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FERG261120P00290000", "bid": 28.8, "bid_size": 10.0, "ask": 31.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0039, "vega": 0.0262, "theta": -0.0291, "rho": -0.1013, "theo": 30.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-08-04T15:50:01", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "FERG261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5951, "open_interest": 43.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0015, "vega": 0.0111, "theta": -0.0139, "rho": 0.0007, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:32:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00300000", "bid": 38.8, "bid_size": 3.0, "ask": 42.2, "ask_size": 3.0, "iv": 0.4042, "open_interest": 7.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0014, "vega": 0.0106, "theta": -0.0086, "rho": -0.1062, "theo": 40.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.15, "last_trade_time": "2026-10-23T15:55:21", "percent_change": 0.0, "prev_day_close": 65.3999996185303}, {"option": "FERG261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6937, "open_interest": 4.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0058, "rho": 0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-08T10:18:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00310000", "bid": 48.8, "bid_size": 3.0, "ask": 52.1, "ask_size": 5.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0006, "vega": 0.0044, "theta": 0.0, "rho": -0.1102, "theo": 50.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.15, "last_trade_time": "2026-10-23T15:55:21", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "FERG261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7858, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.002, "theta": -0.0026, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-07T14:32:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00320000", "bid": 58.8, "bid_size": 3.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": -0.1139, "theo": 60.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "FERG261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8729, "open_interest": 2.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00330000", "bid": 68.7, "bid_size": 3.0, "ask": 72.2, "ask_size": 3.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": -0.1175, "theo": 70.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "FERG261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00340000", "bid": 78.7, "bid_size": 3.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1211, "theo": 80.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "FERG261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00350000", "bid": 88.7, "bid_size": 8.0, "ask": 92.1, "ask_size": 3.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1247, "theo": 90.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.25}, {"option": "FERG261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00360000", "bid": 98.7, "bid_size": 6.0, "ask": 101.9, "ask_size": 3.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1282, "theo": 100.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "FERG261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00370000", "bid": 108.7, "bid_size": 3.0, "ask": 112.1, "ask_size": 3.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1318, "theo": 110.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "FERG261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261120P00380000", "bid": 119.2, "bid_size": 3.0, "ask": 121.9, "ask_size": 3.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1353, "theo": 120.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "FERG261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "FERG261120P00390000", "bid": 128.6, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.9171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1389, "theo": 130.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "FERG261218C00115000", "bid": 142.9, "bid_size": 1.0, "ask": 147.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0481, "theo": 145.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.5, "last_trade_time": "2026-01-22T11:00:48", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "FERG261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0049, "rho": -0.0005, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00120000", "bid": 138.1, "bid_size": 2.0, "ask": 142.0, "ask_size": 1.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0593, "theo": 140.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "FERG261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0056, "rho": -0.0006, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00125000", "bid": 133.1, "bid_size": 3.0, "ask": 137.2, "ask_size": 2.0, "iv": 0.8983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.0794, "theo": 135.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "FERG261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7807, "open_interest": 2.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0064, "rho": -0.0007, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2025-09-23T09:32:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00130000", "bid": 127.9, "bid_size": 4.0, "ask": 132.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": 0.1153, "theo": 130.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "FERG261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2006, "open_interest": 47.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0072, "rho": -0.0008, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-02-11T11:24:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00135000", "bid": 122.9, "bid_size": 1.0, "ask": 127.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0088, "theta": 0.0, "rho": 0.15, "theo": 125.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "FERG261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.143, "open_interest": 5.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0082, "rho": -0.001, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-05-19T15:10:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00140000", "bid": 117.9, "bid_size": 1.0, "ask": 122.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0104, "theta": 0.0, "rho": 0.1554, "theo": 120.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-06-17T12:54:57", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "FERG261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0104, "theta": -0.0093, "rho": -0.0012, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00145000", "bid": 113.0, "bid_size": 3.0, "ask": 117.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0122, "theta": 0.0, "rho": 0.1607, "theo": 115.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3999977111816}, {"option": "FERG261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0122, "theta": -0.0105, "rho": -0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00150000", "bid": 108.0, "bid_size": 4.0, "ask": 112.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0142, "theta": -0.001, "rho": 0.166, "theo": 110.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.5, "last_trade_time": "2026-08-03T13:55:31", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "FERG261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9814, "open_interest": 3.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0143, "theta": -0.0119, "rho": -0.0017, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-04-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FERG261218C00155000", "bid": 103.0, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0031, "rho": 0.1713, "theo": 105.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4499969482422}, {"option": "FERG261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9309, "open_interest": 5.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0167, "theta": -0.0134, "rho": -0.002, "theo": 0.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T13:54:30", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FERG261218C00160000", "bid": 98.1, "bid_size": 2.0, "ask": 102.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0195, "theta": -0.0053, "rho": 0.1764, "theo": 100.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "FERG261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8859, "open_interest": 14.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0004, "vega": 0.0196, "theta": -0.0152, "rho": -0.0024, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-02T09:47:21", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FERG261218C00165000", "bid": 94.0, "bid_size": 5.0, "ask": 96.9, "ask_size": 5.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0228, "theta": -0.0078, "rho": 0.1815, "theo": 95.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "FERG261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.838, "open_interest": 100.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.023, "theta": -0.0172, "rho": -0.0029, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2025-11-24T12:53:29", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FERG261218C00170000", "bid": 89.1, "bid_size": 5.0, "ask": 91.9, "ask_size": 5.0, "iv": 0.6076, "open_interest": 0.0, "volume": 1.0, "delta": 0.9899, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0105, "rho": 0.1865, "theo": 90.4899, "change": 19.2, "open": 85.0, "high": 85.0, "low": 85.0, "tick": "up", "last_trade_price": 85.0, "last_trade_time": "2026-11-09T09:31:04", "percent_change": 29.1793, "prev_day_close": 65.8000011444092}, {"option": "FERG261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.795, "open_interest": 20.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0269, "theta": -0.0195, "rho": -0.0035, "theo": 0.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:44:24", "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "FERG261218C00175000", "bid": 83.7, "bid_size": 5.0, "ask": 87.0, "ask_size": 5.0, "iv": 0.4751, "open_interest": 1.0, "volume": 1.0, "delta": 0.9875, "gamma": 0.0007, "vega": 0.0314, "theta": -0.0136, "rho": 0.1914, "theo": 85.5547, "change": 19.45, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-09T09:31:04", "percent_change": 32.1222, "prev_day_close": 60.5499992370606}, {"option": "FERG261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.7494, "open_interest": 5.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0007, "vega": 0.0316, "theta": -0.0221, "rho": -0.0042, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.38, "last_trade_time": "2026-07-29T15:08:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00180000", "bid": 79.2, "bid_size": 5.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0009, "vega": 0.0368, "theta": -0.017, "rho": 0.196, "theo": 80.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8499984741211}, {"option": "FERG261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7081, "open_interest": 22.0, "volume": 2.0, "delta": -0.0174, "gamma": 0.0009, "vega": 0.037, "theta": -0.025, "rho": -0.005, "theo": 0.3053, "change": -2.2, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:42:37", "percent_change": -89.7959, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00185000", "bid": 73.8, "bid_size": 5.0, "ask": 77.1, "ask_size": 5.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0011, "vega": 0.0433, "theta": -0.0208, "rho": 0.2005, "theo": 75.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "FERG261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.6674, "open_interest": 15.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0011, "vega": 0.0435, "theta": -0.0283, "rho": -0.006, "theo": 0.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T11:11:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218C00190000", "bid": 69.2, "bid_size": 5.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.4795, "open_interest": 4.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0014, "vega": 0.0508, "theta": -0.025, "rho": 0.2048, "theo": 70.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.24, "last_trade_time": "2026-06-11T12:21:36", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "FERG261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.6301, "open_interest": 10.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0014, "vega": 0.0511, "theta": -0.0321, "rho": -0.0073, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T13:44:26", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "FERG261218C00195000", "bid": 64.2, "bid_size": 10.0, "ask": 67.2, "ask_size": 10.0, "iv": 0.4512, "open_interest": 2.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0016, "vega": 0.0598, "theta": -0.0297, "rho": 0.2087, "theo": 65.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.15, "last_trade_time": "2026-07-13T14:49:24", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "FERG261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5903, "open_interest": 27.0, "volume": 10.0, "delta": -0.031, "gamma": 0.0017, "vega": 0.0601, "theta": -0.0364, "rho": -0.0088, "theo": 0.5192, "change": -0.7, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T10:29:31", "percent_change": -35.8974, "prev_day_close": 1.94999995827675}, {"option": "FERG261218C00200000", "bid": 58.9, "bid_size": 10.0, "ask": 62.3, "ask_size": 10.0, "iv": 0.384, "open_interest": 5.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.002, "vega": 0.0703, "theta": -0.0349, "rho": 0.2122, "theo": 61.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-08-24T15:59:30", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "FERG261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.4947, "open_interest": 59.0, "volume": 10.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0708, "theta": -0.0412, "rho": -0.0107, "theo": 0.6251, "change": -1.55, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:29:31", "percent_change": -52.5424, "prev_day_close": 2.95000004768372}, {"option": "FERG261218C00210000", "bid": 49.6, "bid_size": 10.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.3945, "open_interest": 8.0, "volume": 1.0, "delta": 0.9455, "gamma": 0.0031, "vega": 0.0974, "theta": -0.0473, "rho": 0.2176, "theo": 51.3891, "change": 20.4, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-09T09:47:07", "percent_change": 72.5979, "prev_day_close": 28.1000003814697}, {"option": "FERG261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.4859, "open_interest": 401.0, "volume": 1.0, "delta": -0.0569, "gamma": 0.0031, "vega": 0.0981, "theta": -0.0528, "rho": -0.016, "theo": 0.9202, "change": -2.15, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -58.9041, "prev_day_close": 3.65000009536743}, {"option": "FERG261218C00220000", "bid": 39.7, "bid_size": 10.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.35, "open_interest": 24.0, "volume": 1.0, "delta": 0.9159, "gamma": 0.0046, "vega": 0.1345, "theta": -0.0626, "rho": 0.2197, "theo": 41.9022, "change": 18.15, "open": 39.05, "high": 39.05, "low": 39.05, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-11-09T09:47:07", "percent_change": 86.8421, "prev_day_close": 20.9000005722046}, {"option": "FERG261218P00220000", "bid": 0.15, "bid_size": 17.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.3542, "open_interest": 47.0, "volume": 5.0, "delta": -0.0868, "gamma": 0.0047, "vega": 0.1352, "theta": -0.0673, "rho": -0.024, "theo": 1.388, "change": -5.15, "open": 2.0, "high": 2.0, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:51:10", "percent_change": -95.3704, "prev_day_close": 5.40000009536743}, {"option": "FERG261218C00230000", "bid": 30.3, "bid_size": 14.0, "ask": 33.5, "ask_size": 14.0, "iv": 0.313, "open_interest": 219.0, "volume": 12.0, "delta": 0.869, "gamma": 0.007, "vega": 0.1838, "theta": -0.0806, "rho": 0.2164, "theo": 32.7102, "change": 18.65, "open": 28.0, "high": 34.12, "low": 28.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-09T11:04:03", "percent_change": 131.802, "prev_day_close": 14.1500000953674}, {"option": "FERG261218P00230000", "bid": 0.6, "bid_size": 17.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.356, "open_interest": 214.0, "volume": 2.0, "delta": -0.1345, "gamma": 0.0071, "vega": 0.1846, "theta": -0.0847, "rho": -0.0368, "theo": 2.1549, "change": -8.11, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T12:51:10", "percent_change": -84.9215, "prev_day_close": 9.55000019073486}, {"option": "FERG261218C00240000", "bid": 22.2, "bid_size": 13.0, "ask": 24.5, "ask_size": 14.0, "iv": 0.3006, "open_interest": 150.0, "volume": 43.0, "delta": 0.7947, "gamma": 0.0102, "vega": 0.2436, "theta": -0.1002, "rho": 0.2045, "theo": 24.0428, "change": 18.25, "open": 22.48, "high": 27.3, "low": 22.48, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-11-09T14:17:41", "percent_change": 201.657, "prev_day_close": 9.04999995231628}, {"option": "FERG261218P00240000", "bid": 2.05, "bid_size": 15.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.3184, "open_interest": 50.0, "volume": 5.0, "delta": -0.2102, "gamma": 0.0104, "vega": 0.2453, "theta": -0.104, "rho": -0.056, "theo": 3.4573, "change": -11.75, "open": 3.4, "high": 3.4, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:55:53", "percent_change": -82.4561, "prev_day_close": 14.25}, {"option": "FERG261218C00250000", "bid": 14.4, "bid_size": 15.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.2841, "open_interest": 770.0, "volume": 660.0, "delta": 0.6822, "gamma": 0.0138, "vega": 0.3036, "theta": -0.1171, "rho": 0.1804, "theo": 16.3051, "change": 11.06, "open": 15.3, "high": 18.6, "low": 15.26, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-11-09T15:50:46", "percent_change": 204.815, "prev_day_close": 5.39999985694885}, {"option": "FERG261218P00250000", "bid": 5.2, "bid_size": 10.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3088, "open_interest": 42.0, "volume": 1.0, "delta": -0.3254, "gamma": 0.0142, "vega": 0.3048, "theta": -0.1209, "rho": -0.0833, "theo": 5.7111, "change": -14.7, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:35:20", "percent_change": -71.0145, "prev_day_close": 20.6999998092651}, {"option": "FERG261218C00260000", "bid": 8.9, "bid_size": 11.0, "ask": 10.9, "ask_size": 18.0, "iv": 0.2821, "open_interest": 106.0, "volume": 22.0, "delta": 0.5319, "gamma": 0.0163, "vega": 0.3375, "theta": -0.1241, "rho": 0.1435, "theo": 10.0791, "change": 7.61, "open": 10.0, "high": 12.2, "low": 10.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-11-09T15:50:46", "percent_change": 262.414, "prev_day_close": 2.89999997615814}, {"option": "FERG261218P00260000", "bid": 9.1, "bid_size": 3.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.2943, "open_interest": 9.0, "volume": 8.0, "delta": -0.4806, "gamma": 0.0169, "vega": 0.3364, "theta": -0.1284, "rho": -0.1154, "theo": 9.518, "change": -19.95, "open": 8.4, "high": 8.6, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:19:16", "percent_change": -70.3704, "prev_day_close": 28.3500003814697}, {"option": "FERG261218C00270000", "bid": 5.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.2808, "open_interest": 120.0, "volume": 40.0, "delta": 0.372, "gamma": 0.0158, "vega": 0.3212, "theta": -0.1161, "rho": 0.1014, "theo": 5.8064, "change": 5.1, "open": 3.5, "high": 7.5, "low": 3.5, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:12:12", "percent_change": 340.0, "prev_day_close": 1.49999994039536}, {"option": "FERG261218P00270000", "bid": 13.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.2636, "open_interest": 2.0, "volume": 1.0, "delta": -0.6469, "gamma": 0.0164, "vega": 0.3137, "theta": -0.1203, "rho": -0.1382, "theo": 15.3362, "change": -22.35, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T15:45:54", "percent_change": -60.8163, "prev_day_close": 36.75}, {"option": "FERG261218C00280000", "bid": 2.6, "bid_size": 2.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.2831, "open_interest": 149.0, "volume": 88.0, "delta": 0.242, "gamma": 0.0127, "vega": 0.2662, "theta": -0.0976, "rho": 0.0663, "theo": 3.304, "change": 0.95, "open": 2.7, "high": 4.0, "low": 2.7, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:32:04", "percent_change": 38.7755, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00280000", "bid": 21.3, "bid_size": 11.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.0132, "vega": 0.2483, "theta": -0.0998, "rho": -0.1468, "theo": 22.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "FERG261218C00290000", "bid": 0.55, "bid_size": 11.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2806, "open_interest": 24.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0092, "vega": 0.204, "theta": -0.0774, "rho": 0.0424, "theo": 1.9498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00290000", "bid": 29.6, "bid_size": 10.0, "ask": 32.7, "ask_size": 10.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0094, "vega": 0.1792, "theta": -0.0757, "rho": -0.1453, "theo": 31.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "FERG261218C00300000", "bid": 0.45, "bid_size": 12.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.2956, "open_interest": 59.0, "volume": 13.0, "delta": 0.1007, "gamma": 0.0065, "vega": 0.1518, "theta": -0.0602, "rho": 0.0276, "theo": 1.2139, "change": 0.17, "open": 0.5, "high": 1.23, "low": 0.5, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:24:41", "percent_change": 20.0, "prev_day_close": 0.850000012665987}, {"option": "FERG261218P00300000", "bid": 39.2, "bid_size": 10.0, "ask": 42.0, "ask_size": 10.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0063, "vega": 0.1212, "theta": -0.0544, "rho": -0.1399, "theo": 41.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "FERG261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.3886, "open_interest": 4.0, "volume": 0.0, "delta": 0.0676, "gamma": 0.0045, "vega": 0.1129, "theta": -0.0469, "rho": 0.0184, "theo": 0.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-13T14:03:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FERG261218P00310000", "bid": 49.0, "bid_size": 10.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0041, "vega": 0.0828, "theta": -0.0375, "rho": -0.1316, "theo": 50.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "FERG261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.4415, "open_interest": 32.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0032, "vega": 0.0848, "theta": -0.0368, "rho": 0.0127, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T11:36:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00320000", "bid": 58.7, "bid_size": 2.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0027, "vega": 0.0567, "theta": -0.0249, "rho": -0.1328, "theo": 60.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "FERG261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.4877, "open_interest": 12.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0023, "vega": 0.0646, "theta": -0.0293, "rho": 0.0091, "theo": 0.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T11:37:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00330000", "bid": 68.7, "bid_size": 1.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0018, "vega": 0.0387, "theta": -0.0156, "rho": -0.1301, "theo": 70.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "FERG261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5311, "open_interest": 7.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0017, "vega": 0.0499, "theta": -0.0236, "rho": 0.0066, "theo": 0.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00340000", "bid": 78.6, "bid_size": 2.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0012, "vega": 0.0267, "theta": -0.0086, "rho": -0.1306, "theo": 80.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "FERG261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5536, "open_interest": 2.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0013, "vega": 0.0392, "theta": -0.0192, "rho": 0.0049, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-11T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00350000", "bid": 88.6, "bid_size": 2.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0008, "vega": 0.0198, "theta": -0.0034, "rho": -0.1305, "theo": 90.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.700000762939}, {"option": "FERG261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5938, "open_interest": 2.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.001, "vega": 0.0312, "theta": -0.0158, "rho": 0.0038, "theo": 0.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:30:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00360000", "bid": 98.4, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.0138, "theta": 0.0, "rho": -0.1333, "theo": 100.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "FERG261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0008, "vega": 0.0251, "theta": -0.0132, "rho": 0.0029, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00370000", "bid": 108.5, "bid_size": 1.0, "ask": 112.6, "ask_size": 2.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0004, "vega": 0.0106, "theta": 0.0, "rho": -0.135, "theo": 110.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "FERG261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6666, "open_interest": 1.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0006, "vega": 0.0205, "theta": -0.0111, "rho": 0.0023, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-05-07T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00380000", "bid": 118.5, "bid_size": 2.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": -0.1381, "theo": 120.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "FERG261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.7021, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0005, "vega": 0.0169, "theta": -0.0094, "rho": 0.0018, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG261218P00390000", "bid": 128.3, "bid_size": 2.0, "ask": 132.5, "ask_size": 1.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0002, "vega": 0.0057, "theta": 0.0, "rho": -0.1414, "theo": 130.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.150001525879}, {"option": "FERG261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 0.52, "open_interest": 6.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0081, "rho": 0.0015, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T10:54:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FERG261218P00400000", "bid": 138.4, "bid_size": 2.0, "ask": 142.6, "ask_size": 2.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0043, "theta": 0.0, "rho": -0.144, "theo": 140.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.099998474121}, {"option": "FERG270219C00120000", "bid": 139.2, "bid_size": 5.0, "ask": 142.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0172, "theta": 0.0, "rho": 0.3246, "theo": 141.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "FERG270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.8242, "open_interest": 0.0, "volume": 1.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0183, "theta": -0.005, "rho": -0.0036, "theo": 0.1214, "change": -1.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:02:40", "percent_change": -95.9184, "prev_day_close": 1.22500002384186}, {"option": "FERG270219C00125000", "bid": 134.4, "bid_size": 5.0, "ask": 137.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0186, "theta": 0.0, "rho": 0.3378, "theo": 136.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "FERG270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0058, "rho": -0.0043, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 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": "FERG270219C00130000", "bid": 128.5, "bid_size": 4.0, "ask": 132.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.025, "theta": 0.0, "rho": 0.3503, "theo": 131.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "FERG270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0254, "theta": -0.0066, "rho": -0.0052, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219C00135000", "bid": 123.6, "bid_size": 2.0, "ask": 127.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0281, "theta": 0.0, "rho": 0.3631, "theo": 126.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.399997711182}, {"option": "FERG270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7128, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0299, "theta": -0.0076, "rho": -0.0062, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T12:30:13", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FERG270219C00140000", "bid": 118.7, "bid_size": 2.0, "ask": 123.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0311, "theta": 0.0, "rho": 0.3761, "theo": 121.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6000022888184}, {"option": "FERG270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6784, "open_interest": 30.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.035, "theta": -0.0086, "rho": -0.0074, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-01T15:56:19", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FERG270219C00145000", "bid": 114.0, "bid_size": 4.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0004, "vega": 0.0401, "theta": 0.0, "rho": 0.3877, "theo": 116.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "FERG270219P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6451, "open_interest": 8.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.041, "theta": -0.0098, "rho": -0.0089, "theo": 0.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T11:26:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219C00150000", "bid": 109.0, "bid_size": 3.0, "ask": 113.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0005, "vega": 0.0448, "theta": 0.0, "rho": 0.4, "theo": 111.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8999977111816}, {"option": "FERG270219P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0478, "theta": -0.0112, "rho": -0.0106, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 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": "FERG270219C00155000", "bid": 104.3, "bid_size": 2.0, "ask": 108.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.0523, "theta": 0.0, "rho": 0.4127, "theo": 106.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1000022888184}, {"option": "FERG270219P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0006, "vega": 0.0556, "theta": -0.0127, "rho": -0.0126, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FERG270219C00160000", "bid": 99.3, "bid_size": 2.0, "ask": 103.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0007, "vega": 0.0631, "theta": 0.0, "rho": 0.4227, "theo": 102.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "FERG270219P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5539, "open_interest": 7.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0007, "vega": 0.0647, "theta": -0.0144, "rho": -0.0151, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-29T09:50:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219C00165000", "bid": 94.3, "bid_size": 3.0, "ask": 98.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0008, "vega": 0.069, "theta": -0.001, "rho": 0.4344, "theo": 97.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6000022888184}, {"option": "FERG270219P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5266, "open_interest": 2.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0008, "vega": 0.075, "theta": -0.0163, "rho": -0.018, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-03T11:15:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219C00170000", "bid": 90.1, "bid_size": 3.0, "ask": 93.5, "ask_size": 4.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.001, "vega": 0.086, "theta": -0.0038, "rho": 0.4438, "theo": 92.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "FERG270219P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5021, "open_interest": 21.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.001, "vega": 0.0869, "theta": -0.0183, "rho": -0.0215, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T13:50:44", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FERG270219C00175000", "bid": 85.9, "bid_size": 10.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.4006, "open_interest": 1.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0012, "vega": 0.0961, "theta": -0.0068, "rho": 0.454, "theo": 87.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.41, "last_trade_time": "2026-10-30T13:13:12", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "FERG270219P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.4779, "open_interest": 1.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0012, "vega": 0.1004, "theta": -0.0207, "rho": -0.0256, "theo": 0.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-28T11:23:53", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FERG270219C00180000", "bid": 81.0, "bid_size": 10.0, "ask": 83.7, "ask_size": 10.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0014, "vega": 0.1102, "theta": -0.01, "rho": 0.4653, "theo": 82.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "FERG270219P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 11.0, "iv": 0.4557, "open_interest": 2.0, "volume": 1.0, "delta": -0.0383, "gamma": 0.0014, "vega": 0.1156, "theta": -0.0232, "rho": -0.0304, "theo": 0.9501, "change": -0.875, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -46.6667, "prev_day_close": 1.875}, {"option": "FERG270219C00185000", "bid": 75.9, "bid_size": 10.0, "ask": 79.1, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0016, "vega": 0.1298, "theta": -0.0135, "rho": 0.4709, "theo": 77.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "FERG270219P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.437, "open_interest": 4.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0017, "vega": 0.1329, "theta": -0.026, "rho": -0.0362, "theo": 1.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T11:29:07", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FERG270219C00190000", "bid": 71.5, "bid_size": 4.0, "ask": 74.4, "ask_size": 3.0, "iv": 0.384, "open_interest": 1.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0019, "vega": 0.1399, "theta": -0.0173, "rho": 0.4803, "theo": 73.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.62, "last_trade_time": "2026-09-11T15:47:12", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "FERG270219P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4079, "open_interest": 25.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.002, "vega": 0.1522, "theta": -0.029, "rho": -0.0429, "theo": 1.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:55:06", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "FERG270219C00195000", "bid": 66.6, "bid_size": 10.0, "ask": 69.6, "ask_size": 10.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0023, "vega": 0.1714, "theta": -0.0213, "rho": 0.4837, "theo": 68.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "FERG270219P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3933, "open_interest": 24.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0023, "vega": 0.174, "theta": -0.0323, "rho": -0.051, "theo": 1.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:06:05", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "FERG270219C00200000", "bid": 61.8, "bid_size": 10.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.355, "open_interest": 2.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0026, "vega": 0.1857, "theta": -0.0255, "rho": 0.4908, "theo": 63.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.36, "last_trade_time": "2026-09-11T14:36:05", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "FERG270219P00200000", "bid": 1.2, "bid_size": 12.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.3913, "open_interest": 32.0, "volume": 1.0, "delta": -0.076, "gamma": 0.0027, "vega": 0.1978, "theta": -0.0359, "rho": -0.0603, "theo": 1.8993, "change": -2.8, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:03:16", "percent_change": -56.5657, "prev_day_close": 4.94999992847443}, {"option": "FERG270219C00210000", "bid": 52.9, "bid_size": 5.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.3484, "open_interest": 49.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0036, "vega": 0.2396, "theta": -0.0348, "rho": 0.4955, "theo": 54.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T15:32:38", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "FERG270219P00210000", "bid": 1.25, "bid_size": 14.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3575, "open_interest": 15.0, "volume": 1.0, "delta": -0.1061, "gamma": 0.0037, "vega": 0.253, "theta": -0.0438, "rho": -0.0839, "theo": 2.6922, "change": -4.41, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T10:03:16", "percent_change": -60.0, "prev_day_close": 7.34999990463257}, {"option": "FERG270219C00220000", "bid": 44.1, "bid_size": 14.0, "ask": 46.7, "ask_size": 13.0, "iv": 0.3237, "open_interest": 64.0, "volume": 40.0, "delta": 0.86, "gamma": 0.0048, "vega": 0.3001, "theta": -0.0447, "rho": 0.493, "theo": 45.987, "change": 19.1, "open": 48.0, "high": 50.0, "low": 46.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-11-09T15:55:46", "percent_change": 71.0037, "prev_day_close": 26.9000005722046}, {"option": "FERG270219P00220000", "bid": 2.0, "bid_size": 14.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.3334, "open_interest": 30.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0049, "vega": 0.3168, "theta": -0.0523, "rho": -0.1153, "theo": 3.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T10:13:37", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FERG270219C00230000", "bid": 36.3, "bid_size": 10.0, "ask": 38.8, "ask_size": 12.0, "iv": 0.3241, "open_interest": 56.0, "volume": 54.0, "delta": 0.8072, "gamma": 0.0062, "vega": 0.3824, "theta": -0.0548, "rho": 0.4826, "theo": 37.6469, "change": 20.5, "open": 37.03, "high": 41.05, "low": 36.7, "tick": "up", "last_trade_price": 41.05, "last_trade_time": "2026-11-09T13:25:17", "percent_change": 99.7567, "prev_day_close": 20.5500001907349}, {"option": "FERG270219P00230000", "bid": 4.1, "bid_size": 18.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3266, "open_interest": 43.0, "volume": 12.0, "delta": -0.2013, "gamma": 0.0063, "vega": 0.3859, "theta": -0.061, "rho": -0.1559, "theo": 5.4114, "change": -8.2, "open": 5.73, "high": 5.9, "low": 4.9, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:51:53", "percent_change": -61.194, "prev_day_close": 13.4000000953674}, {"option": "FERG270219C00240000", "bid": 28.6, "bid_size": 14.0, "ask": 31.5, "ask_size": 13.0, "iv": 0.3143, "open_interest": 36.0, "volume": 9.0, "delta": 0.739, "gamma": 0.0077, "vega": 0.451, "theta": -0.0639, "rho": 0.4439, "theo": 29.9428, "change": 17.95, "open": 30.8, "high": 33.3, "low": 30.8, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-11-09T13:27:39", "percent_change": 116.938, "prev_day_close": 15.3500003814697}, {"option": "FERG270219P00240000", "bid": 6.4, "bid_size": 18.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.3051, "open_interest": 11.0, "volume": 1.0, "delta": -0.2716, "gamma": 0.0079, "vega": 0.4539, "theta": -0.0689, "rho": -0.2055, "theo": 7.6561, "change": -11.7, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:40:14", "percent_change": -62.5668, "prev_day_close": 18.6999998092651}, {"option": "FERG270219C00250000", "bid": 21.9, "bid_size": 18.0, "ask": 24.7, "ask_size": 15.0, "iv": 0.3043, "open_interest": 288.0, "volume": 33.0, "delta": 0.6559, "gamma": 0.009, "vega": 0.5049, "theta": -0.0708, "rho": 0.4056, "theo": 23.0447, "change": 15.3, "open": 23.0, "high": 26.55, "low": 22.5, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-09T13:32:24", "percent_change": 136.0, "prev_day_close": 11.25}, {"option": "FERG270219P00250000", "bid": 8.8, "bid_size": 16.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.2901, "open_interest": 36.0, "volume": 7.0, "delta": -0.3573, "gamma": 0.0093, "vega": 0.5092, "theta": -0.0749, "rho": -0.2589, "theo": 10.717, "change": -14.86, "open": 10.5, "high": 11.0, "low": 9.59, "tick": "down", "last_trade_price": 9.59, "last_trade_time": "2026-11-09T12:57:01", "percent_change": -60.7771, "prev_day_close": 24.4499998092651}, {"option": "FERG270219C00260000", "bid": 16.0, "bid_size": 15.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.2956, "open_interest": 45.0, "volume": 20.0, "delta": 0.5606, "gamma": 0.01, "vega": 0.5374, "theta": -0.0743, "rho": 0.3631, "theo": 17.1075, "change": 11.05, "open": 17.9, "high": 19.0, "low": 16.64, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-09T14:30:39", "percent_change": 138.994, "prev_day_close": 7.9500002861023}, {"option": "FERG270219P00260000", "bid": 12.9, "bid_size": 13.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.281, "open_interest": 10.0, "volume": 10.0, "delta": -0.4563, "gamma": 0.0104, "vega": 0.5394, "theta": -0.0778, "rho": -0.3125, "theo": 14.7945, "change": -18.65, "open": 14.0, "high": 14.0, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:34:18", "percent_change": -59.1125, "prev_day_close": 31.5500001907349}, {"option": "FERG270219C00270000", "bid": 11.7, "bid_size": 11.0, "ask": 14.4, "ask_size": 19.0, "iv": 0.296, "open_interest": 81.0, "volume": 698.0, "delta": 0.4599, "gamma": 0.0103, "vega": 0.5416, "theta": -0.0735, "rho": 0.2921, "theo": 12.291, "change": 9.22, "open": 12.63, "high": 14.7, "low": 12.63, "tick": "up", "last_trade_price": 14.52, "last_trade_time": "2026-11-09T14:27:07", "percent_change": 173.962, "prev_day_close": 5.30000019073486}, {"option": "FERG270219P00270000", "bid": 18.4, "bid_size": 12.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.2768, "open_interest": 5.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.011, "vega": 0.5337, "theta": -0.0769, "rho": -0.3521, "theo": 20.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-08-26T11:58:34", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "FERG270219C00280000", "bid": 7.9, "bid_size": 11.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.2828, "open_interest": 34.0, "volume": 68.0, "delta": 0.3623, "gamma": 0.0099, "vega": 0.5145, "theta": -0.0686, "rho": 0.238, "theo": 8.5824, "change": 6.1, "open": 8.73, "high": 9.71, "low": 8.4, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T12:52:32", "percent_change": 169.444, "prev_day_close": 3.60000014305115}, {"option": "FERG270219P00280000", "bid": 24.6, "bid_size": 12.0, "ask": 27.4, "ask_size": 10.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.0108, "vega": 0.4901, "theta": -0.0724, "rho": -0.3686, "theo": 26.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "FERG270219C00290000", "bid": 5.2, "bid_size": 10.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.2844, "open_interest": 27.0, "volume": 5.0, "delta": 0.2754, "gamma": 0.0089, "vega": 0.4541, "theta": -0.0608, "rho": 0.1776, "theo": 5.8661, "change": 2.8, "open": 6.28, "high": 6.28, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:25:05", "percent_change": 112.0, "prev_day_close": 2.50000004842877}, {"option": "FERG270219P00290000", "bid": 31.9, "bid_size": 12.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.01, "vega": 0.4103, "theta": -0.0646, "rho": -0.3522, "theo": 33.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "FERG270219C00300000", "bid": 2.25, "bid_size": 23.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.271, "open_interest": 46.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0075, "vega": 0.387, "theta": -0.0517, "rho": 0.1329, "theo": 3.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T12:11:45", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FERG270219P00300000", "bid": 40.3, "bid_size": 12.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0085, "vega": 0.3167, "theta": -0.0534, "rho": -0.3165, "theo": 42.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8999996185303}, {"option": "FERG270219C00310000", "bid": 1.0, "bid_size": 4.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.2608, "open_interest": 28.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0061, "vega": 0.3199, "theta": -0.0426, "rho": 0.0986, "theo": 2.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T14:31:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00310000", "bid": 49.3, "bid_size": 6.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0066, "vega": 0.2206, "theta": -0.0391, "rho": -0.2497, "theo": 51.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "FERG270219C00320000", "bid": 0.05, "bid_size": 4.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0048, "vega": 0.2585, "theta": -0.0345, "rho": 0.0726, "theo": 1.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00320000", "bid": 59.0, "bid_size": 6.0, "ask": 62.4, "ask_size": 3.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0045, "vega": 0.1381, "theta": -0.0236, "rho": -0.2002, "theo": 60.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.3, "last_trade_time": "2026-09-15T09:34:23", "percent_change": 0.0, "prev_day_close": 85.5500030517578}, {"option": "FERG270219C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0037, "vega": 0.2054, "theta": -0.0276, "rho": 0.0529, "theo": 1.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FERG270219P00330000", "bid": 68.6, "bid_size": 1.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0028, "vega": 0.0807, "theta": -0.0098, "rho": -0.1645, "theo": 70.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.3, "last_trade_time": "2026-09-15T09:34:23", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "FERG270219C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0029, "vega": 0.1608, "theta": -0.022, "rho": 0.0382, "theo": 0.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00340000", "bid": 78.5, "bid_size": 2.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0016, "vega": 0.0444, "theta": 0.0, "rho": -0.149, "theo": 80.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "FERG270219C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0022, "vega": 0.1254, "theta": -0.0174, "rho": 0.0277, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00350000", "bid": 88.4, "bid_size": 1.0, "ask": 92.6, "ask_size": 1.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.0212, "theta": 0.0, "rho": -0.1389, "theo": 90.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "FERG270219C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3564, "open_interest": 1.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0017, "vega": 0.0982, "theta": -0.0139, "rho": 0.0204, "theo": 0.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00360000", "bid": 98.4, "bid_size": 1.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0089, "theta": 0.0, "rho": -0.1341, "theo": 100.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "FERG270219C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0013, "vega": 0.0797, "theta": -0.011, "rho": 0.0151, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00370000", "bid": 108.4, "bid_size": 2.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0049, "theta": 0.0, "rho": -0.1337, "theo": 110.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "FERG270219C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.001, "vega": 0.062, "theta": -0.0089, "rho": 0.0118, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00380000", "bid": 119.1, "bid_size": 5.0, "ask": 122.0, "ask_size": 5.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": -0.1366, "theo": 120.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "FERG270219C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.4232, "open_interest": 2.0, "volume": 2.0, "delta": 0.0136, "gamma": 0.0008, "vega": 0.0492, "theta": -0.0072, "rho": 0.0088, "theo": 0.1891, "change": -2.17, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:40:13", "percent_change": -88.5714, "prev_day_close": 2.45000004768372}, {"option": "FERG270219P00390000", "bid": 128.6, "bid_size": 5.0, "ask": 132.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.1392, "theo": 130.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.149993896484}, {"option": "FERG270521C00120000", "bid": 139.5, "bid_size": 1.0, "ask": 143.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.0508, "theta": 0.0, "rho": 0.5788, "theo": 142.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.100002288818}, {"option": "FERG270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0534, "theta": -0.0067, "rho": -0.0158, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FERG270521C00125000", "bid": 134.7, "bid_size": 1.0, "ask": 138.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0571, "theta": 0.0, "rho": 0.6011, "theo": 137.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "FERG270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.5962, "open_interest": 1.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0004, "vega": 0.0619, "theta": -0.0076, "rho": -0.0187, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:51:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FERG270521C00130000", "bid": 130.3, "bid_size": 3.0, "ask": 133.9, "ask_size": 4.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0687, "theta": 0.0, "rho": 0.6233, "theo": 132.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "FERG270521P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0004, "vega": 0.0717, "theta": -0.0085, "rho": -0.0222, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 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": "FERG270521C00135000", "bid": 126.1, "bid_size": 9.0, "ask": 129.0, "ask_size": 10.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0005, "vega": 0.0786, "theta": 0.0, "rho": 0.6432, "theo": 127.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "FERG270521P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.0822, "theta": -0.0096, "rho": -0.0261, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "FERG270521C00140000", "bid": 121.3, "bid_size": 7.0, "ask": 124.0, "ask_size": 6.0, "iv": 0.4407, "open_interest": 2.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0005, "vega": 0.0876, "theta": 0.0, "rho": 0.6642, "theo": 122.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.69, "last_trade_time": "2026-09-22T11:39:45", "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "FERG270521P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.5313, "open_interest": 16.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0006, "vega": 0.0943, "theta": -0.0108, "rho": -0.0306, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:36", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FERG270521C00145000", "bid": 116.3, "bid_size": 10.0, "ask": 119.5, "ask_size": 10.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0006, "vega": 0.1051, "theta": 0.0, "rho": 0.6832, "theo": 118.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "FERG270521P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 18.0, "iv": 0.5023, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0007, "vega": 0.1082, "theta": -0.0121, "rho": -0.0359, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FERG270521C00150000", "bid": 111.5, "bid_size": 10.0, "ask": 114.5, "ask_size": 10.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0007, "vega": 0.1178, "theta": 0.0, "rho": 0.7024, "theo": 113.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "FERG270521P00150000", "bid": 0.5, "bid_size": 24.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.4988, "open_interest": 0.0, "volume": 1.0, "delta": -0.0281, "gamma": 0.0008, "vega": 0.1228, "theta": -0.0135, "rho": -0.0419, "theo": 0.983, "change": -0.775, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -38.2716, "prev_day_close": 2.02499994635582}, {"option": "FERG270521C00155000", "bid": 107.1, "bid_size": 6.0, "ask": 110.0, "ask_size": 10.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0009, "vega": 0.1306, "theta": -0.0017, "rho": 0.7214, "theo": 108.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "FERG270521P00155000", "bid": 0.2, "bid_size": 22.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0009, "vega": 0.1397, "theta": -0.015, "rho": -0.0489, "theo": 1.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "FERG270521C00160000", "bid": 102.4, "bid_size": 10.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.001, "vega": 0.1541, "theta": -0.0039, "rho": 0.7372, "theo": 103.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "FERG270521P00160000", "bid": 0.3, "bid_size": 8.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.001, "vega": 0.1584, "theta": -0.0167, "rho": -0.057, "theo": 1.3382, "change": 0.0, "open": 0.0, "high": 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": "FERG270521C00165000", "bid": 97.4, "bid_size": 10.0, "ask": 100.5, "ask_size": 10.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0012, "vega": 0.171, "theta": -0.0062, "rho": 0.7537, "theo": 99.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1000022888184}, {"option": "FERG270521P00165000", "bid": 0.5, "bid_size": 10.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0012, "vega": 0.1781, "theta": -0.0185, "rho": -0.0658, "theo": 1.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "FERG270521C00170000", "bid": 93.0, "bid_size": 10.0, "ask": 95.5, "ask_size": 10.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0013, "vega": 0.1945, "theta": -0.0087, "rho": 0.7701, "theo": 94.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "FERG270521P00170000", "bid": 0.75, "bid_size": 10.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0014, "vega": 0.2009, "theta": -0.0204, "rho": -0.0763, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "FERG270521C00175000", "bid": 88.5, "bid_size": 7.0, "ask": 91.0, "ask_size": 6.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.0015, "vega": 0.2189, "theta": -0.0113, "rho": 0.7812, "theo": 89.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "FERG270521P00175000", "bid": 0.95, "bid_size": 10.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.4115, "open_interest": 5.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0016, "vega": 0.2247, "theta": -0.0225, "rho": -0.088, "theo": 2.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:29:07", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "FERG270521C00180000", "bid": 83.9, "bid_size": 8.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0018, "vega": 0.2398, "theta": -0.014, "rho": 0.7941, "theo": 85.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9499988555908}, {"option": "FERG270521P00180000", "bid": 1.25, "bid_size": 12.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3989, "open_interest": 3.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0018, "vega": 0.2508, "theta": -0.0246, "rho": -0.1012, "theo": 2.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.88, "last_trade_time": "2026-11-04T14:08:02", "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "FERG270521C00185000", "bid": 79.2, "bid_size": 11.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.002, "vega": 0.274, "theta": -0.0169, "rho": 0.8026, "theo": 80.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8000011444092}, {"option": "FERG270521P00185000", "bid": 1.6, "bid_size": 20.0, "ask": 4.4, "ask_size": 16.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.002, "vega": 0.2795, "theta": -0.0269, "rho": -0.1161, "theo": 2.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-06T10:25:09", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FERG270521C00190000", "bid": 74.8, "bid_size": 10.0, "ask": 77.5, "ask_size": 10.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0023, "vega": 0.3, "theta": -0.0198, "rho": 0.8112, "theo": 76.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "FERG270521P00190000", "bid": 2.15, "bid_size": 21.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.3698, "open_interest": 2.0, "volume": 2.0, "delta": -0.0906, "gamma": 0.0023, "vega": 0.3084, "theta": -0.0293, "rho": -0.1323, "theo": 3.2705, "change": -2.79, "open": 2.92, "high": 2.92, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T14:35:08", "percent_change": -49.3805, "prev_day_close": 5.65000009536743}, {"option": "FERG270521C00195000", "bid": 70.5, "bid_size": 11.0, "ask": 73.0, "ask_size": 11.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0026, "vega": 0.3344, "theta": -0.0228, "rho": 0.8199, "theo": 72.0784, "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": 49.9500007629394}, {"option": "FERG270521P00195000", "bid": 2.4, "bid_size": 23.0, "ask": 5.2, "ask_size": 18.0, "iv": 0.3698, "open_interest": 10.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0026, "vega": 0.3412, "theta": -0.0318, "rho": -0.1516, "theo": 3.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T10:18:55", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FERG270521C00200000", "bid": 65.7, "bid_size": 13.0, "ask": 68.5, "ask_size": 15.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0029, "vega": 0.3666, "theta": -0.0259, "rho": 0.82, "theo": 67.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1500015258789}, {"option": "FERG270521P00200000", "bid": 3.3, "bid_size": 17.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.3482, "open_interest": 12.0, "volume": 1.0, "delta": -0.1183, "gamma": 0.0029, "vega": 0.3739, "theta": -0.0343, "rho": -0.1716, "theo": 4.3552, "change": -4.38, "open": 3.97, "high": 3.97, "low": 3.97, "tick": "down", "last_trade_price": 3.97, "last_trade_time": "2026-11-09T12:57:07", "percent_change": -52.4551, "prev_day_close": 8.34999990463257}, {"option": "FERG270521C00210000", "bid": 57.5, "bid_size": 14.0, "ask": 60.5, "ask_size": 15.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0035, "vega": 0.4378, "theta": -0.0321, "rho": 0.8192, "theo": 59.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1000003814697}, {"option": "FERG270521P00210000", "bid": 4.2, "bid_size": 17.0, "ask": 7.0, "ask_size": 27.0, "iv": 0.3456, "open_interest": 8.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0036, "vega": 0.445, "theta": -0.0395, "rho": -0.2191, "theo": 5.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-29T10:43:57", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FERG270521C00220000", "bid": 49.9, "bid_size": 10.0, "ask": 52.5, "ask_size": 15.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.8145, "gamma": 0.0043, "vega": 0.5111, "theta": -0.0382, "rho": 0.8072, "theo": 51.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "FERG270521P00220000", "bid": 5.8, "bid_size": 20.0, "ask": 8.9, "ask_size": 31.0, "iv": 0.3329, "open_interest": 14.0, "volume": 1.0, "delta": -0.1947, "gamma": 0.0044, "vega": 0.5186, "theta": -0.0447, "rho": -0.2751, "theo": 7.5764, "change": -8.9, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T12:34:54", "percent_change": -61.8056, "prev_day_close": 14.4000000953674}, {"option": "FERG270521C00230000", "bid": 42.4, "bid_size": 16.0, "ask": 44.9, "ask_size": 21.0, "iv": 0.3239, "open_interest": 1.0, "volume": 0.0, "delta": 0.7663, "gamma": 0.0051, "vega": 0.5826, "theta": -0.0439, "rho": 0.7829, "theo": 43.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-05T09:48:13", "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "FERG270521P00230000", "bid": 8.3, "bid_size": 23.0, "ask": 11.0, "ask_size": 27.0, "iv": 0.3228, "open_interest": 1.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0052, "vega": 0.5892, "theta": -0.0494, "rho": -0.3398, "theo": 9.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-23T09:53:30", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "FERG270521C00240000", "bid": 35.4, "bid_size": 10.0, "ask": 38.0, "ask_size": 4.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0058, "vega": 0.6472, "theta": -0.0488, "rho": 0.7461, "theo": 36.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "FERG270521P00240000", "bid": 11.1, "bid_size": 8.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.311, "open_interest": 5.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.006, "vega": 0.6532, "theta": -0.0534, "rho": -0.4103, "theo": 12.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.2, "last_trade_time": "2026-10-30T09:45:54", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "FERG270521C00250000", "bid": 29.5, "bid_size": 14.0, "ask": 32.0, "ask_size": 22.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0065, "vega": 0.6995, "theta": -0.0524, "rho": 0.6973, "theo": 30.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "FERG270521P00250000", "bid": 14.7, "bid_size": 13.0, "ask": 16.9, "ask_size": 12.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.0067, "vega": 0.7027, "theta": -0.0564, "rho": -0.4831, "theo": 16.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "FERG270521C00260000", "bid": 24.1, "bid_size": 10.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.3045, "open_interest": 2.0, "volume": 1.0, "delta": 0.5809, "gamma": 0.007, "vega": 0.7344, "theta": -0.0546, "rho": 0.6383, "theo": 24.7578, "change": 11.6, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-09T09:32:56", "percent_change": 84.6715, "prev_day_close": 13.6999998092651}, {"option": "FERG270521P00260000", "bid": 19.2, "bid_size": 20.0, "ask": 21.8, "ask_size": 25.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0073, "vega": 0.7335, "theta": -0.0579, "rho": -0.5547, "theo": 20.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "FERG270521C00270000", "bid": 19.2, "bid_size": 11.0, "ask": 21.7, "ask_size": 17.0, "iv": 0.3026, "open_interest": 19.0, "volume": 5.0, "delta": 0.5107, "gamma": 0.0073, "vega": 0.7481, "theta": -0.055, "rho": 0.5721, "theo": 19.8106, "change": 11.6, "open": 19.92, "high": 22.39, "low": 19.92, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-11-09T14:29:14", "percent_change": 108.411, "prev_day_close": 10.6999998092651}, {"option": "FERG270521P00270000", "bid": 23.9, "bid_size": 16.0, "ask": 26.3, "ask_size": 13.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0077, "vega": 0.7398, "theta": -0.058, "rho": -0.6164, "theo": 25.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "FERG270521C00280000", "bid": 14.9, "bid_size": 21.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.2954, "open_interest": 7.0, "volume": 7.0, "delta": 0.4402, "gamma": 0.0073, "vega": 0.7406, "theta": -0.0538, "rho": 0.5006, "theo": 15.6027, "change": 8.95, "open": 16.7, "high": 17.2, "low": 16.7, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T12:52:28", "percent_change": 108.485, "prev_day_close": 8.25}, {"option": "FERG270521P00280000", "bid": 29.8, "bid_size": 19.0, "ask": 32.5, "ask_size": 16.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.008, "vega": 0.7188, "theta": -0.0568, "rho": -0.6606, "theo": 31.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "FERG270521C00290000", "bid": 11.7, "bid_size": 12.0, "ask": 14.0, "ask_size": 16.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0071, "vega": 0.7118, "theta": -0.051, "rho": 0.43, "theo": 12.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T10:25:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FERG270521P00290000", "bid": 36.2, "bid_size": 6.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.008, "vega": 0.669, "theta": -0.0546, "rho": -0.6675, "theo": 37.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "FERG270521C00300000", "bid": 8.7, "bid_size": 23.0, "ask": 9.5, "ask_size": 15.0, "iv": 0.2782, "open_interest": 22.0, "volume": 125.0, "delta": 0.3091, "gamma": 0.0067, "vega": 0.6645, "theta": -0.047, "rho": 0.3626, "theo": 9.281, "change": 6.35, "open": 10.4, "high": 11.0, "low": 10.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T14:09:48", "percent_change": 136.559, "prev_day_close": 4.65000009536743}, {"option": "FERG270521P00300000", "bid": 43.4, "bid_size": 5.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0079, "vega": 0.5898, "theta": -0.0517, "rho": -0.64, "theo": 45.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FERG270521C00310000", "bid": 6.2, "bid_size": 22.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.2836, "open_interest": 2.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0061, "vega": 0.6038, "theta": -0.0423, "rho": 0.2986, "theo": 7.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-23T11:38:42", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "FERG270521P00310000", "bid": 51.5, "bid_size": 6.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.0076, "vega": 0.485, "theta": -0.0477, "rho": -0.5665, "theo": 53.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "FERG270521C00320000", "bid": 4.4, "bid_size": 10.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.2825, "open_interest": 3.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0054, "vega": 0.5357, "theta": -0.0372, "rho": 0.242, "theo": 5.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "FERG270521P00320000", "bid": 59.9, "bid_size": 2.0, "ask": 64.0, "ask_size": 1.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.0068, "vega": 0.3639, "theta": -0.0408, "rho": -0.4577, "theo": 62.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-09-24T09:30:36", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "FERG270521C00330000", "bid": 2.2, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0047, "vega": 0.4658, "theta": -0.0321, "rho": 0.1937, "theo": 3.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "FERG270521P00330000", "bid": 69.1, "bid_size": 1.0, "ask": 73.4, "ask_size": 2.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.0054, "vega": 0.2472, "theta": -0.0297, "rho": -0.3315, "theo": 71.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "FERG270521C00340000", "bid": 1.05, "bid_size": 15.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.2708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.004, "vega": 0.3982, "theta": -0.0273, "rho": 0.1536, "theo": 2.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270521P00340000", "bid": 78.6, "bid_size": 1.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0037, "vega": 0.154, "theta": -0.0158, "rho": -0.2519, "theo": 80.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "FERG270521C00350000", "bid": 0.3, "bid_size": 10.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0034, "vega": 0.3358, "theta": -0.023, "rho": 0.1209, "theo": 2.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FERG270521P00350000", "bid": 88.5, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0022, "vega": 0.0817, "theta": -0.003, "rho": -0.1861, "theo": 90.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.299999237061}], "symbol": "FERG", "security_type": "stock", "exchange_id": 3, "current_price": 260.8603, "price_change": 26.23, "price_change_percent": 11.2238, "bid": 252.21, "ask": 261.0, "bid_size": 100, "ask_size": 1400, "open": 251.68, "high": 265.29, "low": 246.4, "close": 259.93, "prev_day_close": 233.7, "volume": 3760422, "iv30": 28.376, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198733, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "FERG"}