{"timestamp": "2026-11-10 02:07:21", "data": {"options": [{"option": "FG261120C00012500", "bid": 12.4, "bid_size": 21.0, "ask": 14.9, "ask_size": 19.0, "iv": 3.54, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 13.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "FG261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 236.0, "iv": 3.7433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0015, "vega": 0.0005, "theta": -0.0029, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FG261120C00015000", "bid": 9.7, "bid_size": 85.0, "ask": 12.6, "ask_size": 20.0, "iv": 2.795, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0009, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 10.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-10-12T10:30:41", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "FG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 83.0, "iv": 2.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0044, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FG261120C00017500", "bid": 6.6, "bid_size": 85.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.007, "vega": 0.0002, "theta": -0.0079, "rho": 0.0002, "theo": 8.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 118.0, "iv": 1.8136, "open_interest": 43.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0081, "vega": 0.0017, "theta": -0.0071, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:00:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FG261120C00020000", "bid": 4.3, "bid_size": 88.0, "ask": 6.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0259, "vega": 0.0022, "theta": -0.0124, "rho": 0.0015, "theo": 5.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T11:12:35", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "FG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 1.3087, "open_interest": 41.0, "volume": 2.0, "delta": -0.0354, "gamma": 0.0218, "vega": 0.0035, "theta": -0.0118, "rho": -0.0003, "theo": 0.0511, "change": -0.8, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:32:56", "percent_change": -94.1176, "prev_day_close": 0.850000023841858}, {"option": "FG261120C00022500", "bid": 1.55, "bid_size": 133.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0728, "vega": 0.0069, "theta": -0.0216, "rho": 0.003, "theo": 3.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T10:36:56", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "FG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.834, "open_interest": 15.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0679, "vega": 0.0079, "theta": -0.0203, "rho": -0.001, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T09:43:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FG261120C00025000", "bid": 0.7, "bid_size": 53.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.5454, "open_interest": 81.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.2203, "vega": 0.0166, "theta": -0.0316, "rho": 0.0037, "theo": 0.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:39:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 38.0, "iv": 0.8456, "open_interest": 1.0, "volume": 0.0, "delta": -0.377, "gamma": 0.214, "vega": 0.0168, "theta": -0.0308, "rho": -0.0036, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T09:40:05", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "FG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0318, "vega": 0.0031, "theta": -0.0063, "rho": 0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FG261120P00030000", "bid": 2.9, "bid_size": 51.0, "ask": 5.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0314, "vega": 0.0031, "theta": -0.0057, "rho": -0.0104, "theo": 4.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-09-22T10:06:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 1.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FG261120P00035000", "bid": 8.1, "bid_size": 77.0, "ask": 10.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0004, "rho": -0.0124, "theo": 9.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "FG261218C00002500", "bid": 22.1, "bid_size": 50.0, "ask": 25.3, "ask_size": 9.0, "iv": 6.6178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0048, "rho": 0.0009, "theo": 23.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "FG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 198.0, "iv": 7.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0075, "rho": -0.0003, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FG261218C00005000", "bid": 19.6, "bid_size": 50.0, "ask": 22.8, "ask_size": 9.0, "iv": 4.2723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0014, "vega": 0.0019, "theta": -0.0073, "rho": 0.0022, "theo": 20.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "FG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 198.0, "iv": 4.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0099, "rho": -0.0005, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FG261218C00007500", "bid": 17.1, "bid_size": 32.0, "ask": 20.3, "ask_size": 9.0, "iv": 3.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0026, "vega": 0.0033, "theta": -0.0091, "rho": 0.0036, "theo": 18.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "FG261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 236.0, "iv": 3.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0027, "vega": 0.0041, "theta": -0.0116, "rho": -0.0008, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FG261218C00010000", "bid": 14.7, "bid_size": 50.0, "ask": 17.8, "ask_size": 5.0, "iv": 2.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0044, "vega": 0.0049, "theta": -0.0107, "rho": 0.0052, "theo": 15.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "FG261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 230.0, "iv": 2.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0047, "vega": 0.0057, "theta": -0.013, "rho": -0.0011, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FG261218C00012500", "bid": 12.2, "bid_size": 50.0, "ask": 15.3, "ask_size": 5.0, "iv": 2.0121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0072, "vega": 0.0064, "theta": -0.0122, "rho": 0.007, "theo": 13.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FG261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 1.8047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0077, "vega": 0.0077, "theta": -0.0143, "rho": -0.0015, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FG261218C00015000", "bid": 9.7, "bid_size": 9.0, "ask": 12.8, "ask_size": 5.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0118, "vega": 0.009, "theta": -0.0136, "rho": 0.0087, "theo": 10.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.74999976158142}, {"option": "FG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 59.0, "iv": 1.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0125, "vega": 0.0103, "theta": -0.0155, "rho": -0.0021, "theo": 0.3159, "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": 0.474999994039536}, {"option": "FG261218C00017500", "bid": 7.2, "bid_size": 44.0, "ask": 10.3, "ask_size": 18.0, "iv": 1.2256, "open_interest": 75.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0197, "vega": 0.0124, "theta": -0.015, "rho": 0.0105, "theo": 8.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T10:07:57", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 64.0, "iv": 1.2087, "open_interest": 30.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0207, "vega": 0.0137, "theta": -0.0167, "rho": -0.0029, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:53:06", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FG261218C00020000", "bid": 4.4, "bid_size": 76.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.432, "open_interest": 1.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0342, "vega": 0.017, "theta": -0.0163, "rho": 0.0123, "theo": 5.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T13:56:32", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.7928, "open_interest": 28.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0358, "vega": 0.0185, "theta": -0.0176, "rho": -0.0044, "theo": 0.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-27T13:41:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FG261218C00022500", "bid": 3.1, "bid_size": 34.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.5654, "open_interest": 16.0, "volume": 0.0, "delta": 0.7876, "gamma": 0.0636, "vega": 0.0235, "theta": -0.0173, "rho": 0.0137, "theo": 3.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T15:30:09", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "FG261218P00022500", "bid": 0.2, "bid_size": 1.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.4503, "open_interest": 3.0, "volume": 2.0, "delta": -0.2326, "gamma": 0.0654, "vega": 0.0253, "theta": -0.0181, "rho": -0.0073, "theo": 0.6886, "change": -1.19, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:12:24", "percent_change": -79.3333, "prev_day_close": 1.50000002980232}, {"option": "FG261218C00025000", "bid": 1.55, "bid_size": 10.0, "ask": 2.25, "ask_size": 50.0, "iv": 0.5037, "open_interest": 77.0, "volume": 3.0, "delta": 0.5915, "gamma": 0.1168, "vega": 0.0314, "theta": -0.0171, "rho": 0.0123, "theo": 1.5986, "change": 1.0, "open": 0.85, "high": 1.65, "low": 0.85, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:20:03", "percent_change": 153.846, "prev_day_close": 0.649999991059303}, {"option": "FG261218P00025000", "bid": 0.8, "bid_size": 19.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.363, "open_interest": 1.0, "volume": 1.0, "delta": -0.4377, "gamma": 0.1156, "vega": 0.0325, "theta": -0.017, "rho": -0.0133, "theo": 1.198, "change": -1.5, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:01:42", "percent_change": -60.0, "prev_day_close": 2.5}, {"option": "FG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0635, "vega": 0.0209, "theta": -0.0129, "rho": 0.004, "theo": 0.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FG261218P00030000", "bid": 4.0, "bid_size": 12.0, "ask": 6.4, "ask_size": 37.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0601, "vega": 0.0201, "theta": -0.0118, "rho": -0.0273, "theo": 5.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "FG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 0.9347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0279, "vega": 0.0124, "theta": -0.0101, "rho": 0.0019, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FG261218P00035000", "bid": 7.9, "bid_size": 85.0, "ask": 10.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0269, "vega": 0.012, "theta": -0.0088, "rho": -0.034, "theo": 9.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FG270115C00010000", "bid": 14.5, "bid_size": 31.0, "ask": 17.8, "ask_size": 5.0, "iv": 1.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0026, "vega": 0.0027, "theta": -0.0012, "rho": 0.0064, "theo": 15.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "FG270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 229.0, "iv": 1.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0034, "vega": 0.0046, "theta": -0.0039, "rho": -0.0009, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FG270115C00012500", "bid": 12.2, "bid_size": 9.0, "ask": 15.3, "ask_size": 5.0, "iv": 1.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.005, "vega": 0.0047, "theta": -0.0025, "rho": 0.0101, "theo": 13.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FG270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 72.0, "iv": 1.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0061, "vega": 0.0069, "theta": -0.0049, "rho": -0.0015, "theo": 0.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FG270115C00015000", "bid": 9.2, "bid_size": 41.0, "ask": 12.8, "ask_size": 10.0, "iv": 1.0823, "open_interest": 5.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0094, "vega": 0.0077, "theta": -0.004, "rho": 0.0145, "theo": 10.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-10-07T10:56:20", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.3017, "open_interest": 8.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0108, "vega": 0.0103, "theta": -0.006, "rho": -0.0024, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T11:23:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FG270115C00017500", "bid": 7.0, "bid_size": 47.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.018, "vega": 0.0121, "theta": -0.006, "rho": 0.0182, "theo": 8.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-10-02T11:47:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FG270115P00017500", "bid": 0.05, "bid_size": 19.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.5791, "open_interest": 22.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0194, "vega": 0.0152, "theta": -0.0074, "rho": -0.0038, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:45:22", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "FG270115C00020000", "bid": 4.8, "bid_size": 26.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.421, "open_interest": 7.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0348, "vega": 0.0187, "theta": -0.0083, "rho": 0.0204, "theo": 5.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-12T15:53:08", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "FG270115P00020000", "bid": 0.15, "bid_size": 18.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.5038, "open_interest": 42.0, "volume": 1.0, "delta": -0.1272, "gamma": 0.0353, "vega": 0.0227, "theta": -0.0091, "rho": -0.0064, "theo": 0.4103, "change": -0.365, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:38:52", "percent_change": -63.4783, "prev_day_close": 0.575000002980232}, {"option": "FG270115C00022500", "bid": 3.5, "bid_size": 35.0, "ask": 4.4, "ask_size": 45.0, "iv": 0.5475, "open_interest": 29.0, "volume": 5.0, "delta": 0.7892, "gamma": 0.0658, "vega": 0.0299, "theta": -0.0108, "rho": 0.022, "theo": 3.6536, "change": 1.825, "open": 2.97, "high": 3.85, "low": 2.97, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:09:12", "percent_change": 90.1235, "prev_day_close": 2.02500003576279}, {"option": "FG270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 104.0, "iv": 0.5276, "open_interest": 22.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0638, "vega": 0.033, "theta": -0.0108, "rho": -0.0111, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:46:03", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "FG270115C00025000", "bid": 1.75, "bid_size": 15.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.4498, "open_interest": 32.0, "volume": 4.0, "delta": 0.5851, "gamma": 0.103, "vega": 0.0415, "theta": -0.0121, "rho": 0.0203, "theo": 1.8057, "change": 0.455, "open": 2.5, "high": 2.5, "low": 2.43, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T14:43:28", "percent_change": 23.038, "prev_day_close": 1.97500004805624}, {"option": "FG270115P00025000", "bid": 0.85, "bid_size": 55.0, "ask": 3.4, "ask_size": 129.0, "iv": 0.5423, "open_interest": 27.0, "volume": 0.0, "delta": -0.4294, "gamma": 0.0988, "vega": 0.0424, "theta": -0.0116, "rho": -0.0196, "theo": 1.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:40:17", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "FG270115C00030000", "bid": 0.1, "bid_size": 46.0, "ask": 0.8, "ask_size": 40.0, "iv": 0.4123, "open_interest": 254.0, "volume": 16.0, "delta": 0.1834, "gamma": 0.0627, "vega": 0.0289, "theta": -0.0083, "rho": 0.008, "theo": 0.386, "change": -0.05, "open": 0.2, "high": 0.4, "low": 0.2, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:37:36", "percent_change": -11.1111, "prev_day_close": 0.449999988079071}, {"option": "FG270115P00030000", "bid": 4.1, "bid_size": 42.0, "ask": 5.9, "ask_size": 44.0, "iv": 0.3984, "open_interest": 5.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0627, "vega": 0.0281, "theta": -0.0078, "rho": -0.0338, "theo": 4.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-08-25T10:07:32", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FG270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.5958, "open_interest": 103.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0268, "vega": 0.0154, "theta": -0.0053, "rho": 0.0033, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T10:01:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FG270115P00035000", "bid": 8.8, "bid_size": 12.0, "ask": 10.7, "ask_size": 49.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0264, "vega": 0.0143, "theta": -0.0042, "rho": -0.0388, "theo": 9.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FG270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.6004, "open_interest": 47.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0138, "vega": 0.0093, "theta": -0.0037, "rho": 0.0017, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T11:58:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FG270115P00040000", "bid": 12.8, "bid_size": 50.0, "ask": 16.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0133, "vega": 0.0083, "theta": -0.0019, "rho": -0.043, "theo": 14.6482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "FG270416C00010000", "bid": 14.4, "bid_size": 50.0, "ask": 17.8, "ask_size": 5.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0035, "vega": 0.0025, "theta": 0.0, "rho": 0.0049, "theo": 15.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FG270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 229.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0046, "vega": 0.0107, "theta": -0.0029, "rho": -0.0037, "theo": 0.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FG270416C00012500", "bid": 12.1, "bid_size": 22.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.9278, "open_interest": 2.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0072, "vega": 0.0072, "theta": -0.0015, "rho": 0.0116, "theo": 13.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T10:31:58", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "FG270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 229.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.008, "vega": 0.0164, "theta": -0.0038, "rho": -0.0061, "theo": 0.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FG270416C00015000", "bid": 9.9, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.6329, "open_interest": 2.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0139, "vega": 0.0167, "theta": -0.0035, "rho": 0.022, "theo": 10.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-09-22T09:32:05", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FG270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.6202, "open_interest": 150.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0135, "vega": 0.024, "theta": -0.0048, "rho": -0.0098, "theo": 0.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T11:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FG270416C00017500", "bid": 7.5, "bid_size": 18.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.5648, "open_interest": 8.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0237, "vega": 0.0268, "theta": -0.0055, "rho": 0.0306, "theo": 8.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-10-08T13:19:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FG270416P00017500", "bid": 0.3, "bid_size": 33.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.5611, "open_interest": 20.0, "volume": 5.0, "delta": -0.1243, "gamma": 0.0216, "vega": 0.0337, "theta": -0.006, "rho": -0.0155, "theo": 0.6878, "change": 0.045, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T09:49:26", "percent_change": 6.2069, "prev_day_close": 0.724999994039536}, {"option": "FG270416C00020000", "bid": 5.3, "bid_size": 39.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.5035, "open_interest": 29.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.036, "vega": 0.0421, "theta": -0.0071, "rho": 0.041, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T13:56:19", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FG270416P00020000", "bid": 0.65, "bid_size": 5.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.5572, "open_interest": 258.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0328, "vega": 0.0454, "theta": -0.0071, "rho": -0.0241, "theo": 1.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-06T10:27:30", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "FG270416C00022500", "bid": 4.3, "bid_size": 11.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.5256, "open_interest": 8.0, "volume": 4.0, "delta": 0.7081, "gamma": 0.0483, "vega": 0.055, "theta": -0.0081, "rho": 0.0437, "theo": 4.3785, "change": 1.9, "open": 3.87, "high": 4.65, "low": 3.87, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T14:09:12", "percent_change": 69.0909, "prev_day_close": 2.75}, {"option": "FG270416P00022500", "bid": 1.1, "bid_size": 40.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.5634, "open_interest": 2.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0456, "vega": 0.0568, "theta": -0.008, "rho": -0.0365, "theo": 1.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-01T10:56:56", "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "FG270416C00025000", "bid": 2.55, "bid_size": 35.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.4594, "open_interest": 258.0, "volume": 72.0, "delta": 0.5696, "gamma": 0.0569, "vega": 0.0635, "theta": -0.0086, "rho": 0.0419, "theo": 2.8745, "change": 1.58, "open": 2.15, "high": 3.64, "low": 2.15, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T14:43:28", "percent_change": 87.7778, "prev_day_close": 1.79999995231628}, {"option": "FG270416P00025000", "bid": 2.05, "bid_size": 36.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.3854, "open_interest": 40.0, "volume": 50.0, "delta": -0.4314, "gamma": 0.0552, "vega": 0.064, "theta": -0.0083, "rho": -0.0526, "theo": 2.697, "change": -1.625, "open": 2.5, "high": 2.5, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:11:46", "percent_change": -43.6242, "prev_day_close": 3.72499990463257}, {"option": "FG270416C00030000", "bid": 0.8, "bid_size": 40.0, "ask": 1.7, "ask_size": 27.0, "iv": 0.4316, "open_interest": 31.0, "volume": 4.0, "delta": 0.31, "gamma": 0.0512, "vega": 0.0577, "theta": -0.0076, "rho": 0.0262, "theo": 1.1797, "change": 0.3, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:24:35", "percent_change": 42.8571, "prev_day_close": 0.699999988079071}, {"option": "FG270416P00030000", "bid": 4.8, "bid_size": 27.0, "ask": 6.9, "ask_size": 41.0, "iv": 0.3994, "open_interest": 1.0, "volume": 0.0, "delta": -0.6838, "gamma": 0.0503, "vega": 0.0572, "theta": -0.0068, "rho": -0.0865, "theo": 5.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-25T10:07:32", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FG270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.3985, "open_interest": 0.0, "volume": 1.0, "delta": 0.1663, "gamma": 0.0336, "vega": 0.0411, "theta": -0.0057, "rho": 0.0148, "theo": 0.5632, "change": -0.435, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:36:02", "percent_change": -49.7143, "prev_day_close": 0.875}, {"option": "FG270416P00035000", "bid": 8.8, "bid_size": 11.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.3308, "open_interest": 1.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0333, "vega": 0.0405, "theta": -0.0042, "rho": -0.1124, "theo": 10.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.64, "last_trade_time": "2026-11-03T14:14:08", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FG270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0216, "vega": 0.0287, "theta": -0.0043, "rho": 0.009, "theo": 0.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FG270416P00040000", "bid": 12.9, "bid_size": 13.0, "ask": 15.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0216, "vega": 0.0282, "theta": -0.0022, "rho": -0.1265, "theo": 14.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}], "symbol": "FG", "security_type": "stock", "exchange_id": 3, "current_price": 25.55, "price_change": 2.17, "price_change_percent": 9.2814, "bid": 21.65, "ask": 25.67, "bid_size": 1000, "ask_size": 100, "open": 23.77, "high": 26.25, "low": 23.77, "close": 25.55, "prev_day_close": 23.38, "volume": 1170510, "iv30": 40.535, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198812, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "FG"}