{"timestamp": "2026-11-10 02:25:47", "data": {"options": [{"option": "FF261120C00002500", "bid": 2.3, "bid_size": 298.0, "ask": 2.8, "ask_size": 105.0, "iv": 0.0, "open_interest": 832.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0376, "vega": 0.0008, "theta": -0.0096, "rho": 0.0008, "theo": 2.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:27:19", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FF261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 52.0, "iv": 2.7509, "open_interest": 116.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0377, "vega": 0.0008, "theta": -0.0099, "rho": -0.0001, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FF261120C00005000", "bid": 0.4, "bid_size": 217.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.0807, "open_interest": 7379.0, "volume": 1505.0, "delta": 0.5777, "gamma": 0.4511, "vega": 0.0035, "theta": -0.0157, "rho": 0.0009, "theo": 0.3908, "change": -0.185, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T15:54:11", "percent_change": -29.6, "prev_day_close": 0.625}, {"option": "FF261120P00005000", "bid": 0.25, "bid_size": 220.0, "ask": 0.45, "ask_size": 237.0, "iv": 1.1268, "open_interest": 1091.0, "volume": 13.0, "delta": -0.4263, "gamma": 0.4538, "vega": 0.0035, "theta": -0.0158, "rho": -0.0007, "theo": 0.2998, "change": 0.1, "open": 0.21, "high": 0.35, "low": 0.21, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:57:56", "percent_change": 40.0, "prev_day_close": 0.250000007450581}, {"option": "FF261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 71.0, "iv": 1.3068, "open_interest": 1124.0, "volume": 11.0, "delta": 0.1027, "gamma": 0.1279, "vega": 0.0016, "theta": -0.0109, "rho": 0.0002, "theo": 0.0594, "change": -0.045, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:52:55", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "FF261120P00007500", "bid": 2.1, "bid_size": 95.0, "ask": 2.75, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.1303, "vega": 0.0015, "theta": -0.0108, "rho": -0.0012, "theo": 2.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "FF261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 2.2795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0572, "vega": 0.001, "theta": -0.0087, "rho": 0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FF261120P00010000", "bid": 4.5, "bid_size": 100.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0588, "vega": 0.0009, "theta": -0.0084, "rho": -0.0013, "theo": 4.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FF261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 119.0, "iv": 3.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0355, "vega": 0.0007, "theta": -0.0075, "rho": 0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FF261120P00012500", "bid": 7.0, "bid_size": 96.0, "ask": 7.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0371, "vega": 0.0006, "theta": -0.007, "rho": -0.0013, "theo": 7.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FF261218C00002500", "bid": 2.45, "bid_size": 12.0, "ask": 2.95, "ask_size": 47.0, "iv": 1.6846, "open_interest": 1.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.042, "vega": 0.002, "theta": -0.0041, "rho": 0.0024, "theo": 2.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "FF261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 222.0, "iv": 1.8711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0422, "vega": 0.002, "theta": -0.0044, "rho": -0.0004, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FF261218C00005000", "bid": 0.45, "bid_size": 84.0, "ask": 0.75, "ask_size": 204.0, "iv": 0.8152, "open_interest": 9.0, "volume": 30.0, "delta": 0.5934, "gamma": 0.3311, "vega": 0.0065, "theta": -0.0059, "rho": 0.0028, "theo": 0.5325, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:23:15", "percent_change": 3.22581, "prev_day_close": 0.775000005960464}, {"option": "FF261218P00005000", "bid": 0.4, "bid_size": 17.0, "ask": 0.55, "ask_size": 190.0, "iv": 0.8117, "open_interest": 5.0, "volume": 150.0, "delta": -0.4181, "gamma": 0.3351, "vega": 0.0065, "theta": -0.006, "rho": -0.0024, "theo": 0.4098, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:49:03", "percent_change": 33.3333, "prev_day_close": 0.375000007450581}, {"option": "FF261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 270.0, "iv": 0.9469, "open_interest": 20.0, "volume": 100.0, "delta": 0.1481, "gamma": 0.1451, "vega": 0.0038, "theta": -0.0046, "rho": 0.0007, "theo": 0.1038, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:54", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "FF261218P00007500", "bid": 2.2, "bid_size": 88.0, "ask": 2.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.1532, "vega": 0.0035, "theta": -0.0046, "rho": -0.0039, "theo": 2.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T12:35:14", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "FF261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 304.0, "iv": 1.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0713, "vega": 0.0025, "theta": -0.0039, "rho": 0.0004, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FF261218P00010000", "bid": 4.5, "bid_size": 60.0, "ask": 5.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9403, "gamma": 0.0791, "vega": 0.002, "theta": -0.0039, "rho": -0.0036, "theo": 4.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FF270219C00002500", "bid": 2.4, "bid_size": 232.0, "ask": 2.8, "ask_size": 90.0, "iv": 0.7807, "open_interest": 257.0, "volume": 9.0, "delta": 0.9408, "gamma": 0.0414, "vega": 0.0031, "theta": -0.0011, "rho": 0.0059, "theo": 2.6593, "change": -0.2, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:52:01", "percent_change": -6.89655, "prev_day_close": 2.89999997615814}, {"option": "FF270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 399.0, "iv": 1.1566, "open_interest": 56.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0415, "vega": 0.0031, "theta": -0.0015, "rho": -0.001, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:32:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FF270219C00005000", "bid": 0.7, "bid_size": 58.0, "ask": 0.85, "ask_size": 83.0, "iv": 0.6872, "open_interest": 4681.0, "volume": 54.0, "delta": 0.5934, "gamma": 0.2174, "vega": 0.0103, "theta": -0.0033, "rho": 0.0064, "theo": 0.7495, "change": -0.145, "open": 0.96, "high": 0.96, "low": 0.7, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T14:56:39", "percent_change": -15.6757, "prev_day_close": 0.924999982118606}, {"option": "FF270219P00005000", "bid": 0.45, "bid_size": 383.0, "ask": 0.75, "ask_size": 210.0, "iv": 0.6188, "open_interest": 2565.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.2212, "vega": 0.0104, "theta": -0.0033, "rho": -0.0063, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:40:26", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "FF270219C00007500", "bid": 0.05, "bid_size": 291.0, "ask": 0.25, "ask_size": 205.0, "iv": 0.6675, "open_interest": 504.0, "volume": 100.0, "delta": 0.2093, "gamma": 0.1482, "vega": 0.0077, "theta": -0.0027, "rho": 0.0024, "theo": 0.1891, "change": 0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:31:50", "percent_change": 5.45455, "prev_day_close": 0.274999998509884}, {"option": "FF270219P00007500", "bid": 2.35, "bid_size": 35.0, "ask": 2.75, "ask_size": 64.0, "iv": 0.684, "open_interest": 1.0, "volume": 0.0, "delta": -0.8035, "gamma": 0.1551, "vega": 0.0073, "theta": -0.0024, "rho": -0.0106, "theo": 2.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-11T09:35:21", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "FF270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 336.0, "iv": 0.9142, "open_interest": 309.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0765, "vega": 0.0046, "theta": -0.0018, "rho": 0.0011, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T10:17:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FF270219P00010000", "bid": 4.5, "bid_size": 60.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0857, "vega": 0.0037, "theta": -0.0013, "rho": -0.0094, "theo": 4.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FF270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 413.0, "iv": 1.0599, "open_interest": 46.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0454, "vega": 0.003, "theta": -0.0013, "rho": 0.0006, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T12:56:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FF270219P00012500", "bid": 7.0, "bid_size": 60.0, "ask": 7.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0637, "vega": 0.0015, "theta": -0.0006, "rho": -0.0054, "theo": 7.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FF270521C00002500", "bid": 2.45, "bid_size": 282.0, "ask": 3.1, "ask_size": 225.0, "iv": 0.7741, "open_interest": 241.0, "volume": 20.0, "delta": 0.9455, "gamma": 0.0416, "vega": 0.0049, "theta": -0.0008, "rho": 0.0105, "theo": 2.818, "change": -0.31, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:04:06", "percent_change": -10.3333, "prev_day_close": 3.0}, {"option": "FF270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 113.0, "iv": 0.8094, "open_interest": 3.0, "volume": 2.0, "delta": -0.0698, "gamma": 0.0422, "vega": 0.005, "theta": -0.0011, "rho": -0.0023, "theo": 0.128, "change": -0.02, "open": 0.17, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:41:02", "percent_change": -13.3333, "prev_day_close": 0.150000005960464}, {"option": "FF270521C00005000", "bid": 0.9, "bid_size": 282.0, "ask": 1.4, "ask_size": 317.0, "iv": 0.7097, "open_interest": 112.0, "volume": 1.0, "delta": 0.6494, "gamma": 0.1455, "vega": 0.014, "theta": -0.0024, "rho": 0.0113, "theo": 1.1453, "change": -0.2, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:54:58", "percent_change": -15.3846, "prev_day_close": 1.30000001192093}, {"option": "FF270521P00005000", "bid": 0.7, "bid_size": 336.0, "ask": 1.1, "ask_size": 338.0, "iv": 0.7006, "open_interest": 604.0, "volume": 0.0, "delta": -0.3738, "gamma": 0.1509, "vega": 0.014, "theta": -0.0026, "rho": -0.0116, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T09:31:10", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FF270521C00007500", "bid": 0.35, "bid_size": 44.0, "ask": 0.5, "ask_size": 107.0, "iv": 0.6894, "open_interest": 886.0, "volume": 70.0, "delta": 0.3267, "gamma": 0.1446, "vega": 0.0134, "theta": -0.0023, "rho": 0.0065, "theo": 0.4125, "change": -0.125, "open": 0.41, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:57:53", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "FF270521P00007500", "bid": 2.45, "bid_size": 117.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.6665, "open_interest": 1.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.1601, "vega": 0.0122, "theta": -0.0023, "rho": -0.0176, "theo": 2.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-09-25T11:40:15", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "FF270521C00010000", "bid": 0.05, "bid_size": 206.0, "ask": 0.3, "ask_size": 314.0, "iv": 0.7022, "open_interest": 96.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0942, "vega": 0.0089, "theta": -0.0016, "rho": 0.0033, "theo": 0.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:42:43", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FF270521P00010000", "bid": 4.7, "bid_size": 70.0, "ask": 5.3, "ask_size": 55.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.1196, "vega": 0.0053, "theta": -0.0014, "rho": -0.0119, "theo": 4.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}], "symbol": "FF", "security_type": "stock", "exchange_id": 3, "current_price": 3.95, "price_change": -0.25, "price_change_percent": -4.6992, "bid": 3.75, "ask": 3.9, "bid_size": 20000, "ask_size": 1000, "open": 5.35, "high": 5.5534, "low": 5.03, "close": 5.07, "prev_day_close": 5.32, "volume": 916539, "iv30": 75.98, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415203739, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FF"}