{"timestamp": "2026-11-11 00:12:50", "data": {"options": [{"option": "FIG261113C00014000", "bid": 4.0, "bid_size": 661.0, "ask": 4.85, "ask_size": 42.0, "iv": 0.0, "open_interest": 5.0, "volume": 7.0, "delta": 0.9992, "gamma": 0.0027, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 4.6152, "change": -1.26, "open": 5.18, "high": 5.18, "low": 4.44, "tick": "no_change", "last_trade_price": 4.44, "last_trade_time": "2026-11-10T12:35:21", "percent_change": -22.1053, "prev_day_close": 5.70000004768372}, {"option": "FIG261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1122.0, "iv": 3.3784, "open_interest": 6.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0067, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:44:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "FIG261113C00015000", "bid": 3.0, "bid_size": 727.0, "ask": 3.85, "ask_size": 36.0, "iv": 0.0, "open_interest": 49.0, "volume": 13.0, "delta": 0.9934, "gamma": 0.0164, "vega": 0.0003, "theta": -0.0087, "rho": 0.0002, "theo": 3.6169, "change": -1.37, "open": 3.86, "high": 3.87, "low": 3.41, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-10T15:40:07", "percent_change": -28.5417, "prev_day_close": 4.80000019073486}, {"option": "FIG261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 930.0, "iv": 1.5192, "open_interest": 125.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0191, "vega": 0.0006, "theta": -0.0072, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T11:05:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FIG261113C00015500", "bid": 2.51, "bid_size": 751.0, "ask": 3.35, "ask_size": 83.0, "iv": 0.0, "open_interest": 19.0, "volume": 2.0, "delta": 0.9844, "gamma": 0.0323, "vega": 0.0006, "theta": -0.0118, "rho": 0.0003, "theo": 3.1205, "change": -0.925, "open": 3.0, "high": 3.05, "low": 3.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T11:36:16", "percent_change": -23.2704, "prev_day_close": 3.97500002384186}, {"option": "FIG261113P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1033.0, "iv": 1.3543, "open_interest": 19.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0321, "vega": 0.001, "theta": -0.0118, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:35:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG261113C00016000", "bid": 2.07, "bid_size": 816.0, "ask": 2.93, "ask_size": 19.0, "iv": 0.0, "open_interest": 53.0, "volume": 47.0, "delta": 0.9672, "gamma": 0.0562, "vega": 0.0012, "theta": -0.0184, "rho": 0.0005, "theo": 2.629, "change": -0.925, "open": 2.6, "high": 2.65, "low": 2.45, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T15:40:07", "percent_change": -27.0073, "prev_day_close": 3.42500007152557}, {"option": "FIG261113P00016000", "bid": 0.01, "bid_size": 180.0, "ask": 0.03, "ask_size": 229.0, "iv": 0.9112, "open_interest": 326.0, "volume": 19.0, "delta": -0.0411, "gamma": 0.0535, "vega": 0.0015, "theta": -0.0191, "rho": -0.0001, "theo": 0.0274, "change": 0.0, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:31:54", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "FIG261113C00016500", "bid": 1.68, "bid_size": 767.0, "ask": 2.38, "ask_size": 22.0, "iv": 0.0, "open_interest": 11.0, "volume": 65.0, "delta": 0.9369, "gamma": 0.09, "vega": 0.002, "theta": -0.0298, "rho": 0.0007, "theo": 2.147, "change": -1.295, "open": 2.39, "high": 2.44, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T14:02:59", "percent_change": -41.8417, "prev_day_close": 3.09500002861023}, {"option": "FIG261113P00016500", "bid": 0.03, "bid_size": 10.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.843, "open_interest": 93.0, "volume": 80.0, "delta": -0.0709, "gamma": 0.0875, "vega": 0.0023, "theta": -0.0302, "rho": -0.0002, "theo": 0.0491, "change": 0.03, "open": 0.11, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T14:02:59", "percent_change": 100.0, "prev_day_close": 0.0299999993294477}, {"option": "FIG261113C00017000", "bid": 1.24, "bid_size": 1141.0, "ask": 1.93, "ask_size": 493.0, "iv": 0.0, "open_interest": 12.0, "volume": 99.0, "delta": 0.8864, "gamma": 0.1393, "vega": 0.0032, "theta": -0.0464, "rho": 0.0009, "theo": 1.6829, "change": -0.975, "open": 2.24, "high": 2.44, "low": 1.56, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T15:34:24", "percent_change": -38.1605, "prev_day_close": 2.55499994754791}, {"option": "FIG261113P00017000", "bid": 0.06, "bid_size": 26.0, "ask": 0.13, "ask_size": 810.0, "iv": 0.8786, "open_interest": 121.0, "volume": 1630.0, "delta": -0.121, "gamma": 0.1374, "vega": 0.0034, "theta": -0.046, "rho": -0.0003, "theo": 0.0886, "change": 0.03, "open": 0.07, "high": 0.18, "low": 0.04, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T15:56:58", "percent_change": 60.0, "prev_day_close": 0.0499999988824129}, {"option": "FIG261113C00017500", "bid": 1.12, "bid_size": 822.0, "ask": 1.49, "ask_size": 908.0, "iv": 0.9319, "open_interest": 266.0, "volume": 95.0, "delta": 0.8061, "gamma": 0.2043, "vega": 0.0046, "theta": -0.0666, "rho": 0.001, "theo": 1.2502, "change": -1.045, "open": 1.71, "high": 1.92, "low": 0.96, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T13:40:33", "percent_change": -51.6049, "prev_day_close": 2.02500003576279}, {"option": "FIG261113P00017500", "bid": 0.01, "bid_size": 797.0, "ask": 0.18, "ask_size": 74.0, "iv": 0.6711, "open_interest": 178.0, "volume": 119.0, "delta": -0.2006, "gamma": 0.2015, "vega": 0.0048, "theta": -0.0656, "rho": -0.0005, "theo": 0.1596, "change": 0.09, "open": 0.15, "high": 0.31, "low": 0.1, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:09:42", "percent_change": 100.0, "prev_day_close": 0.0899999998509884}, {"option": "FIG261113C00018000", "bid": 0.86, "bid_size": 5.0, "ask": 1.04, "ask_size": 951.0, "iv": 0.9203, "open_interest": 126.0, "volume": 76.0, "delta": 0.6894, "gamma": 0.2701, "vega": 0.006, "theta": -0.0856, "rho": 0.001, "theo": 0.8689, "change": -0.625, "open": 1.21, "high": 1.25, "low": 0.64, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-10T15:37:40", "percent_change": -38.9408, "prev_day_close": 1.60500001907349}, {"option": "FIG261113P00018000", "bid": 0.26, "bid_size": 24.0, "ask": 0.35, "ask_size": 39.0, "iv": 0.8239, "open_interest": 389.0, "volume": 360.0, "delta": -0.316, "gamma": 0.2658, "vega": 0.006, "theta": -0.0842, "rho": -0.0008, "theo": 0.282, "change": 0.115, "open": 0.07, "high": 0.48, "low": 0.06, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T15:53:32", "percent_change": 74.1936, "prev_day_close": 0.155000001192093}, {"option": "FIG261113C00018500", "bid": 0.58, "bid_size": 8.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.8477, "open_interest": 569.0, "volume": 266.0, "delta": 0.5428, "gamma": 0.3082, "vega": 0.0067, "theta": -0.0953, "rho": 0.0009, "theo": 0.5614, "change": -0.56, "open": 0.59, "high": 0.99, "low": 0.37, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T15:50:01", "percent_change": -46.6667, "prev_day_close": 1.19999998807907}, {"option": "FIG261113P00018500", "bid": 0.45, "bid_size": 12.0, "ask": 0.65, "ask_size": 833.0, "iv": 0.8758, "open_interest": 5774.0, "volume": 151.0, "delta": -0.4603, "gamma": 0.3034, "vega": 0.0067, "theta": -0.0937, "rho": -0.0012, "theo": 0.4773, "change": 0.18, "open": 0.35, "high": 0.74, "low": 0.22, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:48:49", "percent_change": 66.6667, "prev_day_close": 0.269999995827675}, {"option": "FIG261113C00019000", "bid": 0.33, "bid_size": 70.0, "ask": 0.41, "ask_size": 122.0, "iv": 0.8108, "open_interest": 528.0, "volume": 487.0, "delta": 0.3906, "gamma": 0.2982, "vega": 0.0065, "theta": -0.0902, "rho": 0.0008, "theo": 0.3395, "change": -0.465, "open": 0.6, "high": 0.75, "low": 0.2, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T15:57:35", "percent_change": -55.0296, "prev_day_close": 0.844999998807907}, {"option": "FIG261113P00019000", "bid": 0.71, "bid_size": 33.0, "ask": 0.95, "ask_size": 380.0, "iv": 0.8754, "open_interest": 319.0, "volume": 193.0, "delta": -0.6104, "gamma": 0.2941, "vega": 0.0065, "theta": -0.0889, "rho": -0.0017, "theo": 0.7573, "change": 0.34, "open": 0.51, "high": 1.06, "low": 0.46, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-10T15:36:06", "percent_change": 75.5556, "prev_day_close": 0.450000002980232}, {"option": "FIG261113C00019500", "bid": 0.18, "bid_size": 139.0, "ask": 0.23, "ask_size": 69.0, "iv": 0.7891, "open_interest": 270.0, "volume": 430.0, "delta": 0.2601, "gamma": 0.248, "vega": 0.0055, "theta": -0.0736, "rho": 0.0005, "theo": 0.1965, "change": -0.375, "open": 0.25, "high": 0.45, "low": 0.12, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T15:51:02", "percent_change": -64.1026, "prev_day_close": 0.58500000834465}, {"option": "FIG261113P00019500", "bid": 0.82, "bid_size": 1284.0, "ask": 1.23, "ask_size": 700.0, "iv": 0.5965, "open_interest": 1428.0, "volume": 33.0, "delta": -0.7392, "gamma": 0.2453, "vega": 0.0055, "theta": -0.0728, "rho": -0.002, "theo": 1.1152, "change": 0.355, "open": 0.7, "high": 1.37, "low": 0.7, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T15:50:01", "percent_change": 53.3835, "prev_day_close": 0.66499999165535}, {"option": "FIG261113C00020000", "bid": 0.09, "bid_size": 360.0, "ask": 0.13, "ask_size": 656.0, "iv": 0.7895, "open_interest": 1542.0, "volume": 917.0, "delta": 0.1648, "gamma": 0.1842, "vega": 0.0042, "theta": -0.054, "rho": 0.0004, "theo": 0.1118, "change": -0.27, "open": 0.25, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:16:22", "percent_change": -72.973, "prev_day_close": 0.370000004768372}, {"option": "FIG261113P00020000", "bid": 1.32, "bid_size": 363.0, "ask": 2.09, "ask_size": 881.0, "iv": 1.1497, "open_interest": 262.0, "volume": 35.0, "delta": -0.8336, "gamma": 0.1827, "vega": 0.0042, "theta": -0.0535, "rho": -0.0023, "theo": 1.5308, "change": 0.855, "open": 1.58, "high": 1.91, "low": 1.49, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-10T14:02:36", "percent_change": 85.9296, "prev_day_close": 0.994999974966049}, {"option": "FIG261113C00020500", "bid": 0.05, "bid_size": 83.0, "ask": 0.07, "ask_size": 181.0, "iv": 0.8076, "open_interest": 734.0, "volume": 87.0, "delta": 0.102, "gamma": 0.1276, "vega": 0.003, "theta": -0.0371, "rho": 0.0002, "theo": 0.064, "change": -0.155, "open": 0.1, "high": 0.17, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:42:44", "percent_change": -72.093, "prev_day_close": 0.215000003576279}, {"option": "FIG261113P00020500", "bid": 0.9, "bid_size": 315.0, "ask": 2.82, "ask_size": 25.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.1268, "vega": 0.003, "theta": -0.0367, "rho": -0.0026, "theo": 1.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T11:51:45", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FIG261113C00021000", "bid": 0.02, "bid_size": 279.0, "ask": 0.08, "ask_size": 1461.0, "iv": 0.9098, "open_interest": 554.0, "volume": 297.0, "delta": 0.063, "gamma": 0.0852, "vega": 0.0021, "theta": -0.0246, "rho": 0.0001, "theo": 0.0373, "change": -0.095, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:31:11", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "FIG261113P00021000", "bid": 2.25, "bid_size": 115.0, "ask": 2.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 220.0, "volume": 24.0, "delta": -0.9347, "gamma": 0.0849, "vega": 0.0021, "theta": -0.0243, "rho": -0.0027, "theo": 2.456, "change": 0.72, "open": 2.15, "high": 2.43, "low": 2.15, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-10T15:59:42", "percent_change": 42.1053, "prev_day_close": 1.70999997854233}, {"option": "FIG261113C00021500", "bid": 0.01, "bid_size": 147.0, "ask": 0.03, "ask_size": 49.0, "iv": 0.8703, "open_interest": 200.0, "volume": 35.0, "delta": 0.0392, "gamma": 0.0561, "vega": 0.0014, "theta": -0.0162, "rho": 0.0001, "theo": 0.0223, "change": -0.045, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:07:02", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "FIG261113P00021500", "bid": 2.16, "bid_size": 679.0, "ask": 3.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 80.0, "volume": 1.0, "delta": -0.9583, "gamma": 0.056, "vega": 0.0014, "theta": -0.0158, "rho": -0.0028, "theo": 2.9407, "change": 0.32, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T09:40:35", "percent_change": 15.3846, "prev_day_close": 2.08000004291534}, {"option": "FIG261113C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1306.0, "iv": 1.0532, "open_interest": 457.0, "volume": 9.0, "delta": 0.0248, "gamma": 0.0369, "vega": 0.001, "theta": -0.0106, "rho": 0.0001, "theo": 0.0137, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:56:36", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "FIG261113P00022000", "bid": 2.95, "bid_size": 894.0, "ask": 3.7, "ask_size": 406.0, "iv": 0.0, "open_interest": 180.0, "volume": 3.0, "delta": -0.9727, "gamma": 0.0369, "vega": 0.001, "theta": -0.0102, "rho": -0.003, "theo": 3.4318, "change": 0.815, "open": 2.8, "high": 3.32, "low": 2.8, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-10T15:46:42", "percent_change": 32.5349, "prev_day_close": 2.50499999523163}, {"option": "FIG261113C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 15.0, "iv": 0.9782, "open_interest": 380.0, "volume": 10.0, "delta": 0.016, "gamma": 0.0245, "vega": 0.0007, "theta": -0.007, "rho": 0.0, "theo": 0.0086, "change": -0.005, "open": 0.02, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T11:33:31", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG261113P00022500", "bid": 3.65, "bid_size": 115.0, "ask": 4.5, "ask_size": 35.0, "iv": 1.6823, "open_interest": 40.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0244, "vega": 0.0007, "theta": -0.0066, "rho": -0.003, "theo": 3.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T13:20:23", "percent_change": 0.0, "prev_day_close": 3.55499994754791}, {"option": "FIG261113C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1594.0, "iv": 1.1881, "open_interest": 1032.0, "volume": 1.0, "delta": 0.0105, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0047, "rho": 0.0, "theo": 0.0056, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:42:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "FIG261113P00023000", "bid": 3.1, "bid_size": 636.0, "ask": 5.85, "ask_size": 527.0, "iv": 1.4364, "open_interest": 173.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0164, "vega": 0.0005, "theta": -0.0042, "rho": -0.0031, "theo": 4.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:22:33", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FIG261113C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1935.0, "iv": 1.7797, "open_interest": 46.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0111, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:43:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG261113P00023500", "bid": 3.25, "bid_size": 131.0, "ask": 6.15, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0111, "vega": 0.0003, "theta": -0.0026, "rho": -0.0032, "theo": 4.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T14:51:37", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FIG261113C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1512.0, "iv": 1.4298, "open_interest": 67.0, "volume": 1.0, "delta": 0.0048, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:39:14", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "FIG261113P00024000", "bid": 5.1, "bid_size": 113.0, "ask": 6.0, "ask_size": 26.0, "iv": 1.9836, "open_interest": 34.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0076, "vega": 0.0002, "theta": -0.0016, "rho": -0.0033, "theo": 5.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-11-06T12:42:53", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "FIG261113C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1676.0, "iv": 1.5237, "open_interest": 779.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:03:54", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261113P00024500", "bid": 5.6, "bid_size": 63.0, "ask": 6.5, "ask_size": 17.0, "iv": 2.1005, "open_interest": 7.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0053, "vega": 0.0002, "theta": -0.0008, "rho": -0.0033, "theo": 5.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T13:28:46", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "FIG261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.3065, "open_interest": 392.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:52:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "FIG261113P00025000", "bid": 4.8, "bid_size": 132.0, "ask": 7.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": -0.0034, "theo": 6.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T09:55:17", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FIG261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.7031, "open_interest": 74.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0027, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T11:54:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261113P00025500", "bid": 5.3, "bid_size": 136.0, "ask": 8.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0027, "vega": 0.0001, "theta": 0.0, "rho": -0.0035, "theo": 6.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-19T10:27:47", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "FIG261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 2332.0, "iv": 2.9095, "open_interest": 225.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:08:59", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261113P00026000", "bid": 5.8, "bid_size": 139.0, "ask": 8.65, "ask_size": 17.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0036, "theo": 7.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.19, "last_trade_time": "2026-11-09T13:11:53", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FIG261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 772.0, "iv": 3.5216, "open_interest": 139.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0014, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:13:34", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "FIG261113P00026500", "bid": 6.75, "bid_size": 129.0, "ask": 9.15, "ask_size": 17.0, "iv": 1.9679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0014, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 7.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T15:32:40", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "FIG261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 825.0, "iv": 1.8204, "open_interest": 139.0, "volume": 4.0, "delta": 0.0007, "gamma": 0.0011, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": -0.085, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T13:10:11", "percent_change": -89.4737, "prev_day_close": 0.0949999988079071}, {"option": "FIG261113P00027000", "bid": 7.35, "bid_size": 126.0, "ask": 9.6, "ask_size": 16.0, "iv": 2.2473, "open_interest": 0.0, "volume": 1.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0, "theta": 0.0, "rho": -0.0037, "theo": 8.4154, "change": 0.575, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-10T12:12:44", "percent_change": 7.34824, "prev_day_close": 7.8250002861023}, {"option": "FIG261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 421.0, "iv": 3.7525, "open_interest": 80.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:09:49", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "FIG261113P00027500", "bid": 7.85, "bid_size": 137.0, "ask": 9.95, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.997, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0038, "theo": 8.915, "change": 0.505, "open": 8.72, "high": 8.83, "low": 8.72, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-11-10T12:12:44", "percent_change": 6.06606, "prev_day_close": 8.3250002861023}, {"option": "FIG261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 28.0, "iv": 3.5551, "open_interest": 179.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:58:01", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "FIG261113P00028000", "bid": 8.3, "bid_size": 171.0, "ask": 10.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 6.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": -0.0038, "theo": 9.4146, "change": 1.075, "open": 9.15, "high": 9.16, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-10T11:02:21", "percent_change": 13.3127, "prev_day_close": 8.0750002861023}, {"option": "FIG261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 530.0, "iv": 3.7266, "open_interest": 56.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:11:53", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "FIG261113P00028500", "bid": 8.7, "bid_size": 129.0, "ask": 11.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0039, "theo": 9.9143, "change": 0.565, "open": 9.59, "high": 9.59, "low": 9.59, "tick": "up", "last_trade_price": 9.59, "last_trade_time": "2026-11-10T11:01:21", "percent_change": 6.26039, "prev_day_close": 9.02500009536743}, {"option": "FIG261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 36.0, "iv": 3.2838, "open_interest": 28.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "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": 0.02, "last_trade_time": "2026-11-05T09:38:31", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "FIG261113P00029000", "bid": 9.3, "bid_size": 217.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.004, "theo": 10.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T10:57:50", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FIG261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 161.0, "iv": 2.9655, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": 0.11, "last_trade_time": "2026-11-04T12:27:46", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "FIG261113P00029500", "bid": 9.65, "bid_size": 145.0, "ask": 12.4, "ask_size": 22.0, "iv": 2.9733, "open_interest": 4.0, "volume": 7.0, "delta": -0.9973, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.004, "theo": 10.9136, "change": 0.585, "open": 10.94, "high": 11.03, "low": 10.93, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-10T13:38:59", "percent_change": 5.61151, "prev_day_close": 10.4250001907349}, {"option": "FIG261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.1396, "open_interest": 878.0, "volume": 10.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T14:50:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261113P00030000", "bid": 10.05, "bid_size": 150.0, "ask": 12.8, "ask_size": 19.0, "iv": 2.1812, "open_interest": 4.0, "volume": 9.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 11.4133, "change": 0.565, "open": 11.32, "high": 11.47, "low": 11.23, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-11-10T13:38:59", "percent_change": 5.1954, "prev_day_close": 10.875}, {"option": "FIG261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 608.0, "iv": 3.9706, "open_interest": 35.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "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": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T10:55:35", "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "FIG261113P00030500", "bid": 10.45, "bid_size": 138.0, "ask": 13.35, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 11.913, "change": 0.225, "open": 11.74, "high": 11.74, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T10:45:50", "percent_change": 1.96937, "prev_day_close": 11.4249997138977}, {"option": "FIG261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1049.0, "iv": 3.1513, "open_interest": 130.0, "volume": 21.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.29, "open": 0.01, "high": 0.3, "low": 0.01, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T13:31:40", "percent_change": 2900.0, "prev_day_close": 0.00999999977648258}, {"option": "FIG261113P00031000", "bid": 10.95, "bid_size": 131.0, "ask": 13.9, "ask_size": 19.0, "iv": 2.3219, "open_interest": 1.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 12.4126, "change": 0.45, "open": 12.42, "high": 12.45, "low": 12.42, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-10T13:49:44", "percent_change": 3.75, "prev_day_close": 12.0}, {"option": "FIG261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 495.0, "iv": 3.3017, "open_interest": 126.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.17, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T13:31:40", "percent_change": 170.0, "prev_day_close": 0.100000001490116}, {"option": "FIG261113P00032000", "bid": 11.85, "bid_size": 132.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0044, "theo": 13.412, "change": 0.38, "open": 13.35, "high": 13.38, "low": 13.35, "tick": "up", "last_trade_price": 13.38, "last_trade_time": "2026-11-10T13:49:44", "percent_change": 2.92308, "prev_day_close": 13.0}, {"option": "FIG261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 278.0, "iv": 5.0492, "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": 0.45, "last_trade_time": "2026-11-09T11:07:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FIG261113P00035000", "bid": 15.25, "bid_size": 129.0, "ask": 17.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0048, "theo": 16.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.31, "last_trade_time": "2026-11-06T11:07:07", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "FIG261120C00012500", "bid": 4.95, "bid_size": 624.0, "ask": 7.4, "ask_size": 24.0, "iv": 1.2598, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0008, "rho": 0.0041, "theo": 6.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-07T15:45:03", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "FIG261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 29.0, "iv": 1.4813, "open_interest": 673.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0043, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:00:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FIG261120C00014000", "bid": 3.9, "bid_size": 558.0, "ask": 6.0, "ask_size": 19.0, "iv": 1.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0046, "rho": 0.0045, "theo": 4.6613, "change": 0.0, "open": 0.0, "high": 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": "FIG261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.73, "ask_size": 1496.0, "iv": 1.7028, "open_interest": 4.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0167, "vega": 0.0014, "theta": -0.0052, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:19:40", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "FIG261120C00015000", "bid": 2.95, "bid_size": 1790.0, "ask": 3.9, "ask_size": 1066.0, "iv": 0.0, "open_interest": 2634.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0374, "vega": 0.0029, "theta": -0.0102, "rho": 0.0046, "theo": 3.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T15:54:06", "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "FIG261120P00015000", "bid": 0.01, "bid_size": 521.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.7962, "open_interest": 357.0, "volume": 7.0, "delta": -0.0437, "gamma": 0.0375, "vega": 0.0029, "theta": -0.0107, "rho": -0.0003, "theo": 0.045, "change": -0.045, "open": 0.03, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:45:27", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "FIG261120C00015500", "bid": 2.01, "bid_size": 627.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0538, "vega": 0.004, "theta": -0.0144, "rho": 0.0047, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FIG261120P00015500", "bid": 0.01, "bid_size": 760.0, "ask": 0.13, "ask_size": 838.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0539, "vega": 0.004, "theta": -0.0148, "rho": -0.0004, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "FIG261120C00016000", "bid": 2.12, "bid_size": 1040.0, "ask": 4.0, "ask_size": 223.0, "iv": 1.1766, "open_interest": 87.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0747, "vega": 0.0054, "theta": -0.0194, "rho": 0.0046, "theo": 2.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T15:44:03", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "FIG261120P00016000", "bid": 0.07, "bid_size": 698.0, "ask": 0.14, "ask_size": 947.0, "iv": 0.7368, "open_interest": 87.0, "volume": 1.0, "delta": -0.099, "gamma": 0.0748, "vega": 0.0054, "theta": -0.0197, "rho": -0.0006, "theo": 0.1125, "change": 0.07, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:01:17", "percent_change": 100.0, "prev_day_close": 0.0699999984353781}, {"option": "FIG261120C00016500", "bid": 1.71, "bid_size": 1222.0, "ask": 2.8, "ask_size": 1112.0, "iv": 0.6287, "open_interest": 1.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0995, "vega": 0.007, "theta": -0.025, "rho": 0.0045, "theo": 2.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-06T15:44:03", "percent_change": 0.0, "prev_day_close": 3.1800000667572}, {"option": "FIG261120P00016500", "bid": 0.12, "bid_size": 1078.0, "ask": 0.23, "ask_size": 1317.0, "iv": 0.7342, "open_interest": 905.0, "volume": 55.0, "delta": -0.1435, "gamma": 0.0997, "vega": 0.007, "theta": -0.0254, "rho": -0.0008, "theo": 0.1736, "change": 0.065, "open": 0.27, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T15:44:44", "percent_change": 56.5217, "prev_day_close": 0.115000002086163}, {"option": "FIG261120C00017000", "bid": 1.74, "bid_size": 655.0, "ask": 2.26, "ask_size": 1179.0, "iv": 0.8158, "open_interest": 2.0, "volume": 5.0, "delta": 0.798, "gamma": 0.1266, "vega": 0.0087, "theta": -0.0309, "rho": 0.0043, "theo": 1.9102, "change": -1.02, "open": 1.85, "high": 1.85, "low": 1.65, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-10T14:50:23", "percent_change": -36.1702, "prev_day_close": 2.82000005245209}, {"option": "FIG261120P00017000", "bid": 0.15, "bid_size": 1881.0, "ask": 0.32, "ask_size": 607.0, "iv": 0.6842, "open_interest": 352.0, "volume": 6.0, "delta": -0.2017, "gamma": 0.1268, "vega": 0.0087, "theta": -0.0312, "rho": -0.0012, "theo": 0.2621, "change": 0.145, "open": 0.26, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-10T13:40:24", "percent_change": 78.3784, "prev_day_close": 0.184999994933605}, {"option": "FIG261120C00017500", "bid": 1.46, "bid_size": 11.0, "ask": 1.67, "ask_size": 596.0, "iv": 0.7319, "open_interest": 102.0, "volume": 143.0, "delta": 0.7262, "gamma": 0.1526, "vega": 0.0103, "theta": -0.0363, "rho": 0.004, "theo": 1.5345, "change": -0.905, "open": 1.5, "high": 1.51, "low": 1.24, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-10T15:30:55", "percent_change": -37.4741, "prev_day_close": 2.41499996185303}, {"option": "FIG261120P00017500", "bid": 0.21, "bid_size": 2480.0, "ask": 0.45, "ask_size": 183.0, "iv": 0.6473, "open_interest": 2716.0, "volume": 42.0, "delta": -0.2737, "gamma": 0.153, "vega": 0.0103, "theta": -0.0366, "rho": -0.0016, "theo": 0.3858, "change": 0.115, "open": 0.31, "high": 0.52, "low": 0.31, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:30:55", "percent_change": 40.3509, "prev_day_close": 0.285000003874302}, {"option": "FIG261120C00018000", "bid": 1.15, "bid_size": 4.0, "ask": 1.34, "ask_size": 1050.0, "iv": 0.7295, "open_interest": 75.0, "volume": 23.0, "delta": 0.6424, "gamma": 0.1738, "vega": 0.0115, "theta": -0.0404, "rho": 0.0035, "theo": 1.2013, "change": -0.595, "open": 0.92, "high": 1.24, "low": 0.92, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-10T15:31:02", "percent_change": -32.4251, "prev_day_close": 1.83499997854233}, {"option": "FIG261120P00018000", "bid": 0.49, "bid_size": 1348.0, "ask": 0.6, "ask_size": 228.0, "iv": 0.6854, "open_interest": 1605.0, "volume": 28.0, "delta": -0.3577, "gamma": 0.1743, "vega": 0.0115, "theta": -0.0406, "rho": -0.002, "theo": 0.5523, "change": 0.125, "open": 0.57, "high": 0.75, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-10T15:42:55", "percent_change": 32.4675, "prev_day_close": 0.385000005364418}, {"option": "FIG261120C00018500", "bid": 0.7, "bid_size": 1822.0, "ask": 1.05, "ask_size": 927.0, "iv": 0.6504, "open_interest": 78.0, "volume": 39.0, "delta": 0.5509, "gamma": 0.1864, "vega": 0.0122, "theta": -0.0426, "rho": 0.0031, "theo": 0.916, "change": -0.765, "open": 0.97, "high": 0.97, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T14:20:21", "percent_change": -51.5152, "prev_day_close": 1.48500001430511}, {"option": "FIG261120P00018500", "bid": 0.5, "bid_size": 2420.0, "ask": 0.85, "ask_size": 286.0, "iv": 0.6089, "open_interest": 98.0, "volume": 116.0, "delta": -0.4495, "gamma": 0.187, "vega": 0.0122, "theta": -0.0427, "rho": -0.0025, "theo": 0.7666, "change": 0.195, "open": 0.65, "high": 1.0, "low": 0.65, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:44:23", "percent_change": 35.1351, "prev_day_close": 0.555000007152557}, {"option": "FIG261120C00019000", "bid": 0.64, "bid_size": 10.0, "ask": 0.73, "ask_size": 18.0, "iv": 0.6825, "open_interest": 321.0, "volume": 44.0, "delta": 0.4573, "gamma": 0.1883, "vega": 0.0122, "theta": -0.0423, "rho": 0.0026, "theo": 0.6805, "change": -0.48, "open": 1.05, "high": 1.05, "low": 0.54, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T15:53:13", "percent_change": -40.678, "prev_day_close": 1.18000000715256}, {"option": "FIG261120P00019000", "bid": 0.95, "bid_size": 500.0, "ask": 1.08, "ask_size": 7.0, "iv": 0.6657, "open_interest": 917.0, "volume": 5.0, "delta": -0.5433, "gamma": 0.1889, "vega": 0.0122, "theta": -0.0424, "rho": -0.0029, "theo": 1.031, "change": 0.26, "open": 1.17, "high": 1.17, "low": 0.93, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-10T15:35:32", "percent_change": 35.6164, "prev_day_close": 0.729999989271164}, {"option": "FIG261120C00019500", "bid": 0.43, "bid_size": 1075.0, "ask": 0.61, "ask_size": 1534.0, "iv": 0.6989, "open_interest": 212.0, "volume": 25.0, "delta": 0.3676, "gamma": 0.1795, "vega": 0.0116, "theta": -0.0399, "rho": 0.0021, "theo": 0.4937, "change": -0.4, "open": 0.4, "high": 0.62, "low": 0.39, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T15:35:32", "percent_change": -43.4783, "prev_day_close": 0.919999986886978}, {"option": "FIG261120P00019500", "bid": 1.26, "bid_size": 206.0, "ask": 1.58, "ask_size": 1308.0, "iv": 0.7413, "open_interest": 130.0, "volume": 2.0, "delta": -0.6333, "gamma": 0.1801, "vega": 0.0116, "theta": -0.04, "rho": -0.0032, "theo": 1.3442, "change": 0.62, "open": 1.35, "high": 1.6, "low": 1.35, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T13:07:03", "percent_change": 63.2653, "prev_day_close": 0.979999989271164}, {"option": "FIG261120C00020000", "bid": 0.31, "bid_size": 633.0, "ask": 0.4, "ask_size": 731.0, "iv": 0.6803, "open_interest": 1883.0, "volume": 86.0, "delta": 0.2868, "gamma": 0.1622, "vega": 0.0105, "theta": -0.0358, "rho": 0.0016, "theo": 0.3507, "change": -0.335, "open": 0.55, "high": 0.55, "low": 0.25, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T15:49:15", "percent_change": -46.8531, "prev_day_close": 0.714999973773956}, {"option": "FIG261120P00020000", "bid": 1.46, "bid_size": 1320.0, "ask": 1.94, "ask_size": 1077.0, "iv": 0.6749, "open_interest": 1267.0, "volume": 24.0, "delta": -0.7144, "gamma": 0.1628, "vega": 0.0105, "theta": -0.0358, "rho": -0.0035, "theo": 1.7014, "change": 0.61, "open": 1.58, "high": 2.02, "low": 1.33, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T15:10:37", "percent_change": 47.6562, "prev_day_close": 1.28000003099442}, {"option": "FIG261120C00020500", "bid": 0.19, "bid_size": 1423.0, "ask": 0.27, "ask_size": 455.0, "iv": 0.6616, "open_interest": 37.0, "volume": 36.0, "delta": 0.2179, "gamma": 0.1399, "vega": 0.0091, "theta": -0.0308, "rho": 0.0012, "theo": 0.2448, "change": -0.295, "open": 0.4, "high": 0.4, "low": 0.17, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T15:53:19", "percent_change": -55.1402, "prev_day_close": 0.535000011324882}, {"option": "FIG261120P00020500", "bid": 1.94, "bid_size": 460.0, "ask": 2.35, "ask_size": 442.0, "iv": 0.7314, "open_interest": 41.0, "volume": 0.0, "delta": -0.7835, "gamma": 0.1405, "vega": 0.0091, "theta": -0.0307, "rho": -0.0037, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T12:23:02", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "FIG261120C00021000", "bid": 0.14, "bid_size": 28.0, "ask": 0.21, "ask_size": 988.0, "iv": 0.6902, "open_interest": 374.0, "volume": 64.0, "delta": 0.162, "gamma": 0.1158, "vega": 0.0076, "theta": -0.0255, "rho": 0.0009, "theo": 0.1686, "change": -0.21, "open": 0.28, "high": 0.28, "low": 0.12, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T15:49:15", "percent_change": -56.7568, "prev_day_close": 0.370000004768372}, {"option": "FIG261120P00021000", "bid": 2.25, "bid_size": 798.0, "ask": 3.1, "ask_size": 873.0, "iv": 0.8661, "open_interest": 29.0, "volume": 1.0, "delta": -0.8398, "gamma": 0.1165, "vega": 0.0075, "theta": -0.0253, "rho": -0.0038, "theo": 2.5199, "change": 0.695, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T12:21:42", "percent_change": 34.8371, "prev_day_close": 1.99499994516373}, {"option": "FIG261120C00021500", "bid": 0.05, "bid_size": 1954.0, "ask": 0.13, "ask_size": 181.0, "iv": 0.6434, "open_interest": 81.0, "volume": 5.0, "delta": 0.1182, "gamma": 0.0927, "vega": 0.0061, "theta": -0.0204, "rho": 0.0007, "theo": 0.115, "change": -0.145, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T15:45:08", "percent_change": -56.8627, "prev_day_close": 0.255000002682209}, {"option": "FIG261120P00021500", "bid": 2.65, "bid_size": 996.0, "ask": 3.65, "ask_size": 972.0, "iv": 0.9342, "open_interest": 199.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0936, "vega": 0.006, "theta": -0.0202, "rho": -0.0037, "theo": 2.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-06T15:58:23", "percent_change": 0.0, "prev_day_close": 2.28999996185303}, {"option": "FIG261120C00022000", "bid": 0.04, "bid_size": 1552.0, "ask": 0.09, "ask_size": 380.0, "iv": 0.6647, "open_interest": 453.0, "volume": 22.0, "delta": 0.0851, "gamma": 0.0723, "vega": 0.0048, "theta": -0.016, "rho": 0.0005, "theo": 0.078, "change": -0.125, "open": 0.05, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T12:02:17", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "FIG261120P00022000", "bid": 3.1, "bid_size": 254.0, "ask": 3.85, "ask_size": 27.0, "iv": 0.7788, "open_interest": 72.0, "volume": 1.0, "delta": -0.9174, "gamma": 0.0734, "vega": 0.0047, "theta": -0.0158, "rho": -0.0035, "theo": 3.4303, "change": 0.805, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-10T15:46:42", "percent_change": 30.3202, "prev_day_close": 2.65499997138977}, {"option": "FIG261120C00022500", "bid": 0.03, "bid_size": 120.0, "ask": 0.1, "ask_size": 1032.0, "iv": 0.7323, "open_interest": 3967.0, "volume": 45.0, "delta": 0.0607, "gamma": 0.0552, "vega": 0.0037, "theta": -0.0123, "rho": 0.0004, "theo": 0.0527, "change": -0.08, "open": 0.01, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T14:23:47", "percent_change": -66.6667, "prev_day_close": 0.120000001043081}, {"option": "FIG261120P00022500", "bid": 3.7, "bid_size": 1117.0, "ask": 4.35, "ask_size": 1121.0, "iv": 0.9371, "open_interest": 1325.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0564, "vega": 0.0035, "theta": -0.0121, "rho": -0.0033, "theo": 3.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:01:26", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "FIG261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1563.0, "iv": 0.7403, "open_interest": 235.0, "volume": 3.0, "delta": 0.043, "gamma": 0.0414, "vega": 0.0028, "theta": -0.0093, "rho": 0.0002, "theo": 0.0356, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:47:15", "percent_change": -50.0, "prev_day_close": 0.0800000000745058}, {"option": "FIG261120P00023000", "bid": 3.65, "bid_size": 1118.0, "ask": 5.1, "ask_size": 903.0, "iv": 0.6386, "open_interest": 361.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0428, "vega": 0.0026, "theta": -0.0091, "rho": -0.0029, "theo": 4.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-11-06T15:33:26", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FIG261120C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 929.0, "iv": 0.6963, "open_interest": 687.0, "volume": 1.0, "delta": 0.0303, "gamma": 0.0308, "vega": 0.0021, "theta": -0.0069, "rho": 0.0002, "theo": 0.0241, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:06:20", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "FIG261120P00023500", "bid": 4.1, "bid_size": 1410.0, "ask": 6.0, "ask_size": 961.0, "iv": 1.125, "open_interest": 530.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0323, "vega": 0.0018, "theta": -0.0067, "rho": -0.0024, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-05T15:14:18", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "FIG261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1027.0, "iv": 0.7484, "open_interest": 674.0, "volume": 2.0, "delta": 0.0214, "gamma": 0.0226, "vega": 0.0016, "theta": -0.0051, "rho": 0.0001, "theo": 0.0163, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T13:25:20", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "FIG261120P00024000", "bid": 4.3, "bid_size": 299.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0247, "vega": 0.0013, "theta": -0.0048, "rho": -0.0021, "theo": 5.3723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-11-06T12:23:02", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "FIG261120C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1555.0, "iv": 0.8267, "open_interest": 357.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0166, "vega": 0.0012, "theta": -0.0038, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:43:01", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG261120P00024500", "bid": 4.9, "bid_size": 833.0, "ask": 7.25, "ask_size": 718.0, "iv": 1.3045, "open_interest": 198.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0184, "vega": 0.0008, "theta": -0.0034, "rho": -0.0013, "theo": 5.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-11-04T12:13:47", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "FIG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1738.0, "iv": 0.8767, "open_interest": 4688.0, "volume": 27.0, "delta": 0.0106, "gamma": 0.0121, "vega": 0.0009, "theta": -0.0028, "rho": 0.0001, "theo": 0.0076, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T12:45:03", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG261120P00025000", "bid": 6.15, "bid_size": 804.0, "ask": 7.05, "ask_size": 1036.0, "iv": 1.4111, "open_interest": 473.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0128, "vega": 0.0005, "theta": -0.0023, "rho": -0.0006, "theo": 6.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T14:05:21", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "FIG261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2964.0, "iv": 1.2433, "open_interest": 773.0, "volume": 1.0, "delta": 0.0075, "gamma": 0.0088, "vega": 0.0006, "theta": -0.002, "rho": 0.0, "theo": 0.0052, "change": 0.235, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T15:04:22", "percent_change": 1566.67, "prev_day_close": 0.0149999996647239}, {"option": "FIG261120P00025500", "bid": 5.8, "bid_size": 202.0, "ask": 8.1, "ask_size": 25.0, "iv": 1.1845, "open_interest": 54.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0073, "vega": 0.0002, "theta": -0.0017, "rho": -0.0005, "theo": 6.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-05T15:14:40", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "FIG261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2026.0, "iv": 1.0681, "open_interest": 298.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0064, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG261120P00026000", "bid": 6.3, "bid_size": 135.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.2407, "open_interest": 3.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0034, "vega": 0.0, "theta": -0.0015, "rho": -0.0001, "theo": 7.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T15:14:03", "percent_change": 0.0, "prev_day_close": 7.22500014305115}, {"option": "FIG261120C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 2536.0, "iv": 1.5632, "open_interest": 78.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0047, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:32:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG261120P00026500", "bid": 7.05, "bid_size": 132.0, "ask": 9.1, "ask_size": 17.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0011, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 7.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:11:07", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "FIG261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2026.0, "iv": 1.1853, "open_interest": 442.0, "volume": 1.0, "delta": 0.0027, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:37:31", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "FIG261120P00027000", "bid": 7.45, "bid_size": 132.0, "ask": 9.6, "ask_size": 18.0, "iv": 1.5229, "open_interest": 5.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-05T15:13:32", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FIG261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 3292.0, "iv": 1.474, "open_interest": 1054.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:56:37", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG261120P00027500", "bid": 7.85, "bid_size": 135.0, "ask": 10.1, "ask_size": 17.0, "iv": 1.4657, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-11-05T15:13:32", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FIG261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9429, "open_interest": 308.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:39:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261120P00028000", "bid": 8.5, "bid_size": 148.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 9.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-23T12:49:48", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "FIG261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2026.0, "iv": 1.3872, "open_interest": 471.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:48:56", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "FIG261120P00029000", "bid": 9.4, "bid_size": 135.0, "ask": 11.6, "ask_size": 17.0, "iv": 1.6788, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FIG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1756.0, "iv": 1.3088, "open_interest": 2581.0, "volume": 3.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T15:14:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261120P00030000", "bid": 10.5, "bid_size": 134.0, "ask": 12.45, "ask_size": 17.0, "iv": 1.7117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.38, "last_trade_time": "2026-11-05T14:13:36", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "FIG261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2280.0, "iv": 2.0833, "open_interest": 104.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "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": 0.01, "last_trade_time": "2026-11-06T09:58:33", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "FIG261120P00031000", "bid": 11.5, "bid_size": 138.0, "ask": 14.05, "ask_size": 17.0, "iv": 2.3758, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 12.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T15:18:56", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "FIG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.8188, "open_interest": 2088.0, "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": 0.01, "last_trade_time": "2026-11-09T14:27:52", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "FIG261120P00035000", "bid": 15.5, "bid_size": 149.0, "ask": 17.85, "ask_size": 15.0, "iv": 2.5813, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 16.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.29, "last_trade_time": "2026-11-05T09:49:08", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "FIG261127C00014000", "bid": 3.5, "bid_size": 511.0, "ask": 5.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.028, "vega": 0.0037, "theta": -0.0081, "rho": 0.0068, "theo": 4.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "FIG261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1222.0, "iv": 1.0076, "open_interest": 63.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.028, "vega": 0.0037, "theta": -0.0086, "rho": -0.0004, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:32:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FIG261127C00015000", "bid": 2.82, "bid_size": 1247.0, "ask": 4.9, "ask_size": 1054.0, "iv": 0.9015, "open_interest": 145.0, "volume": 1.0, "delta": 0.917, "gamma": 0.0487, "vega": 0.0061, "theta": -0.0132, "rho": 0.0069, "theo": 3.7711, "change": -0.88, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-10T14:07:08", "percent_change": -20.2299, "prev_day_close": 4.34999990463257}, {"option": "FIG261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 1602.0, "iv": 1.0344, "open_interest": 85.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0488, "vega": 0.0061, "theta": -0.0136, "rho": -0.0008, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T10:36:17", "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "FIG261127C00015500", "bid": 2.11, "bid_size": 653.0, "ask": 4.45, "ask_size": 4.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0624, "vega": 0.0076, "theta": -0.0162, "rho": 0.0069, "theo": 3.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.91000008583069}, {"option": "FIG261127P00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1339.0, "iv": 0.7888, "open_interest": 1.0, "volume": 5.0, "delta": -0.1106, "gamma": 0.0625, "vega": 0.0076, "theta": -0.0166, "rho": -0.001, "theo": 0.1702, "change": 0.09, "open": 0.15, "high": 0.26, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-10T13:53:17", "percent_change": 100.0, "prev_day_close": 0.0899999998509884}, {"option": "FIG261127C00016000", "bid": 2.04, "bid_size": 1010.0, "ask": 4.15, "ask_size": 897.0, "iv": 0.9354, "open_interest": 40.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0779, "vega": 0.0092, "theta": -0.0195, "rho": 0.0068, "theo": 2.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T13:15:46", "percent_change": 0.0, "prev_day_close": 3.5550000667572}, {"option": "FIG261127P00016000", "bid": 0.13, "bid_size": 90.0, "ask": 0.32, "ask_size": 1079.0, "iv": 0.7194, "open_interest": 24.0, "volume": 1.0, "delta": -0.1469, "gamma": 0.0781, "vega": 0.0092, "theta": -0.0199, "rho": -0.0014, "theo": 0.2361, "change": 0.11, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T13:08:00", "percent_change": 84.6154, "prev_day_close": 0.129999999888241}, {"option": "FIG261127C00016500", "bid": 1.62, "bid_size": 1006.0, "ask": 3.75, "ask_size": 909.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0946, "vega": 0.0109, "theta": -0.0229, "rho": 0.0066, "theo": 2.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2299998998642}, {"option": "FIG261127P00016500", "bid": 0.22, "bid_size": 673.0, "ask": 0.36, "ask_size": 1022.0, "iv": 0.6832, "open_interest": 23.0, "volume": 2.0, "delta": -0.1918, "gamma": 0.0948, "vega": 0.011, "theta": -0.0232, "rho": -0.0018, "theo": 0.3241, "change": 0.0, "open": 0.26, "high": 0.26, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:30:30", "percent_change": -4.25747e-07, "prev_day_close": 0.21000000089407}, {"option": "FIG261127C00017000", "bid": 1.63, "bid_size": 1022.0, "ask": 2.28, "ask_size": 396.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.1113, "vega": 0.0126, "theta": -0.0261, "rho": 0.0062, "theo": 2.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6350000500679}, {"option": "FIG261127P00017000", "bid": 0.34, "bid_size": 199.0, "ask": 0.49, "ask_size": 900.0, "iv": 0.6812, "open_interest": 12.0, "volume": 17.0, "delta": -0.2454, "gamma": 0.1116, "vega": 0.0126, "theta": -0.0263, "rho": -0.0023, "theo": 0.4395, "change": 0.22, "open": 0.56, "high": 0.56, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T14:34:06", "percent_change": 73.3333, "prev_day_close": 0.300000004470348}, {"option": "FIG261127C00017500", "bid": 1.59, "bid_size": 62.0, "ask": 1.87, "ask_size": 909.0, "iv": 0.6808, "open_interest": 0.0, "volume": 1.0, "delta": 0.6923, "gamma": 0.1265, "vega": 0.0141, "theta": -0.0288, "rho": 0.0058, "theo": 1.7416, "change": -0.965, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T12:21:42", "percent_change": -37.6218, "prev_day_close": 2.56499999761581}, {"option": "FIG261127P00017500", "bid": 0.47, "bid_size": 1121.0, "ask": 0.64, "ask_size": 1328.0, "iv": 0.6661, "open_interest": 103.0, "volume": 29.0, "delta": -0.3072, "gamma": 0.1268, "vega": 0.0141, "theta": -0.029, "rho": -0.0028, "theo": 0.5872, "change": 0.145, "open": 0.39, "high": 0.68, "low": 0.39, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:59:06", "percent_change": 31.8681, "prev_day_close": 0.455000013113022}, {"option": "FIG261127C00018000", "bid": 1.15, "bid_size": 1524.0, "ask": 1.55, "ask_size": 378.0, "iv": 0.6292, "open_interest": 1.0, "volume": 5.0, "delta": 0.6241, "gamma": 0.1384, "vega": 0.0152, "theta": -0.0308, "rho": 0.0053, "theo": 1.4265, "change": -0.585, "open": 1.27, "high": 1.41, "low": 1.2, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-10T13:21:28", "percent_change": -29.3233, "prev_day_close": 1.99499994516373}, {"option": "FIG261127P00018000", "bid": 0.64, "bid_size": 1383.0, "ask": 0.82, "ask_size": 186.0, "iv": 0.6525, "open_interest": 22.0, "volume": 15.0, "delta": -0.3756, "gamma": 0.1388, "vega": 0.0152, "theta": -0.031, "rho": -0.0034, "theo": 0.7714, "change": 0.33, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T13:06:41", "percent_change": 57.8947, "prev_day_close": 0.569999992847443}, {"option": "FIG261127C00018500", "bid": 1.07, "bid_size": 11.0, "ask": 1.27, "ask_size": 873.0, "iv": 0.685, "open_interest": 4.0, "volume": 64.0, "delta": 0.5519, "gamma": 0.1458, "vega": 0.0158, "theta": -0.0319, "rho": 0.0048, "theo": 1.1507, "change": -0.605, "open": 1.05, "high": 1.07, "low": 0.85, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-10T15:25:07", "percent_change": -36.1194, "prev_day_close": 1.67500001192093}, {"option": "FIG261127P00018500", "bid": 0.85, "bid_size": 1349.0, "ask": 1.05, "ask_size": 358.0, "iv": 0.6445, "open_interest": 52.0, "volume": 31.0, "delta": -0.4481, "gamma": 0.1463, "vega": 0.0158, "theta": -0.032, "rho": -0.004, "theo": 0.995, "change": 0.44, "open": 0.85, "high": 1.18, "low": 0.85, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T13:13:02", "percent_change": 59.4595, "prev_day_close": 0.739999979734421}, {"option": "FIG261127C00019000", "bid": 0.84, "bid_size": 11.0, "ask": 1.04, "ask_size": 1125.0, "iv": 0.6839, "open_interest": 25.0, "volume": 6.0, "delta": 0.4786, "gamma": 0.1478, "vega": 0.016, "theta": -0.0319, "rho": 0.0042, "theo": 0.9152, "change": -0.64, "open": 0.9, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T12:27:52", "percent_change": -46.0432, "prev_day_close": 1.38999998569489}, {"option": "FIG261127P00019000", "bid": 1.11, "bid_size": 1122.0, "ask": 1.46, "ask_size": 1272.0, "iv": 0.6847, "open_interest": 60.0, "volume": 2.0, "delta": -0.5216, "gamma": 0.1484, "vega": 0.016, "theta": -0.032, "rho": -0.0046, "theo": 1.2589, "change": 0.245, "open": 1.29, "high": 1.29, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-10T15:37:58", "percent_change": 25.9259, "prev_day_close": 0.944999992847443}, {"option": "FIG261127C00019500", "bid": 0.47, "bid_size": 2204.0, "ask": 0.83, "ask_size": 1023.0, "iv": 0.6217, "open_interest": 23.0, "volume": 260.0, "delta": 0.4074, "gamma": 0.1446, "vega": 0.0156, "theta": -0.031, "rho": 0.0036, "theo": 0.7188, "change": -0.55, "open": 1.05, "high": 1.05, "low": 0.53, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T14:49:40", "percent_change": -47.8261, "prev_day_close": 1.14999997615814}, {"option": "FIG261127P00019500", "bid": 1.42, "bid_size": 770.0, "ask": 1.78, "ask_size": 1279.0, "iv": 0.6904, "open_interest": 129.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.1452, "vega": 0.0156, "theta": -0.031, "rho": -0.0052, "theo": 1.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T12:21:00", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "FIG261127C00020000", "bid": 0.43, "bid_size": 1457.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.6186, "open_interest": 281.0, "volume": 706.0, "delta": 0.341, "gamma": 0.1366, "vega": 0.0147, "theta": -0.0292, "rho": 0.003, "theo": 0.5587, "change": -0.425, "open": 0.55, "high": 0.55, "low": 0.4, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T15:17:19", "percent_change": -45.9459, "prev_day_close": 0.924999982118606}, {"option": "FIG261127P00020000", "bid": 1.69, "bid_size": 891.0, "ask": 1.96, "ask_size": 74.0, "iv": 0.6129, "open_interest": 1282.0, "volume": 1.0, "delta": -0.6598, "gamma": 0.1374, "vega": 0.0147, "theta": -0.0292, "rho": -0.0056, "theo": 1.9017, "change": 0.54, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-10T09:50:17", "percent_change": 36.7347, "prev_day_close": 1.47000002861023}, {"option": "FIG261127C00020500", "bid": 0.36, "bid_size": 65.0, "ask": 0.53, "ask_size": 1452.0, "iv": 0.6779, "open_interest": 20.0, "volume": 28.0, "delta": 0.2812, "gamma": 0.1254, "vega": 0.0135, "theta": -0.0268, "rho": 0.0025, "theo": 0.4307, "change": -0.405, "open": 0.65, "high": 0.65, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-10T13:29:25", "percent_change": -56.6434, "prev_day_close": 0.715000003576279}, {"option": "FIG261127P00020500", "bid": 1.94, "bid_size": 693.0, "ask": 2.85, "ask_size": 182.0, "iv": 0.7555, "open_interest": 37.0, "volume": 0.0, "delta": -0.72, "gamma": 0.1261, "vega": 0.0135, "theta": -0.0268, "rho": -0.0059, "theo": 2.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T15:54:23", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FIG261127C00021000", "bid": 0.22, "bid_size": 1103.0, "ask": 0.45, "ask_size": 1604.0, "iv": 0.6744, "open_interest": 30.0, "volume": 5.0, "delta": 0.229, "gamma": 0.112, "vega": 0.0122, "theta": -0.0241, "rho": 0.002, "theo": 0.3301, "change": -0.31, "open": 0.45, "high": 0.45, "low": 0.24, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T14:49:13", "percent_change": -55.3571, "prev_day_close": 0.559999987483025}, {"option": "FIG261127P00021000", "bid": 1.74, "bid_size": 762.0, "ask": 3.35, "ask_size": 407.0, "iv": 0.5559, "open_interest": 42.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.1129, "vega": 0.0121, "theta": -0.024, "rho": -0.0062, "theo": 2.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:41:36", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "FIG261127C00021500", "bid": 0.17, "bid_size": 1068.0, "ask": 0.3, "ask_size": 1071.0, "iv": 0.6585, "open_interest": 127.0, "volume": 2.0, "delta": 0.1848, "gamma": 0.098, "vega": 0.0107, "theta": -0.0212, "rho": 0.0016, "theo": 0.252, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:12:11", "percent_change": -45.4545, "prev_day_close": 0.439999997615814}, {"option": "FIG261127P00021500", "bid": 2.8, "bid_size": 680.0, "ask": 3.65, "ask_size": 265.0, "iv": 0.7894, "open_interest": 49.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0989, "vega": 0.0106, "theta": -0.0211, "rho": -0.0063, "theo": 3.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-05T10:10:37", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "FIG261127C00022000", "bid": 0.14, "bid_size": 33.0, "ask": 0.29, "ask_size": 1108.0, "iv": 0.7045, "open_interest": 293.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0842, "vega": 0.0093, "theta": -0.0184, "rho": 0.0013, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T12:33:09", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "FIG261127P00022000", "bid": 2.75, "bid_size": 970.0, "ask": 4.4, "ask_size": 793.0, "iv": 0.7219, "open_interest": 17.0, "volume": 2.0, "delta": -0.8543, "gamma": 0.0851, "vega": 0.0091, "theta": -0.0182, "rho": -0.0062, "theo": 3.5357, "change": 0.12, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-10T09:56:32", "percent_change": 4.22535, "prev_day_close": 2.8400000333786}, {"option": "FIG261127C00022500", "bid": 0.06, "bid_size": 1885.0, "ask": 0.3, "ask_size": 1656.0, "iv": 0.7273, "open_interest": 81.0, "volume": 5.0, "delta": 0.1178, "gamma": 0.0713, "vega": 0.0079, "theta": -0.0158, "rho": 0.001, "theo": 0.1465, "change": 0.055, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T09:47:11", "percent_change": 22.449, "prev_day_close": 0.245000004768372}, {"option": "FIG261127P00022500", "bid": 2.83, "bid_size": 369.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 65.0, "volume": 2.0, "delta": -0.8848, "gamma": 0.0723, "vega": 0.0078, "theta": -0.0155, "rho": -0.0061, "theo": 3.9904, "change": 0.97, "open": 4.34, "high": 4.34, "low": 4.32, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-11-10T14:07:58", "percent_change": 28.9552, "prev_day_close": 3.35000002384186}, {"option": "FIG261127C00023000", "bid": 0.07, "bid_size": 512.0, "ask": 0.13, "ask_size": 32.0, "iv": 0.675, "open_interest": 66.0, "volume": 7.0, "delta": 0.0935, "gamma": 0.0597, "vega": 0.0067, "theta": -0.0134, "rho": 0.0008, "theo": 0.1118, "change": -0.13, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-10T13:13:28", "percent_change": -61.9048, "prev_day_close": 0.21000000089407}, {"option": "FIG261127P00023000", "bid": 4.15, "bid_size": 216.0, "ask": 5.15, "ask_size": 39.0, "iv": 0.9245, "open_interest": 35.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0608, "vega": 0.0065, "theta": -0.0131, "rho": -0.006, "theo": 4.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FIG261127C00023500", "bid": 0.04, "bid_size": 1240.0, "ask": 0.11, "ask_size": 818.0, "iv": 0.6812, "open_interest": 101.0, "volume": 1.0, "delta": 0.0741, "gamma": 0.0496, "vega": 0.0056, "theta": -0.0112, "rho": 0.0007, "theo": 0.0855, "change": -0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T12:27:04", "percent_change": -25.7143, "prev_day_close": 0.174999997019768}, {"option": "FIG261127P00023500", "bid": 4.05, "bid_size": 260.0, "ask": 6.15, "ask_size": 3.0, "iv": 0.9322, "open_interest": 9.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0508, "vega": 0.0054, "theta": -0.011, "rho": -0.0057, "theo": 4.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T09:35:10", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "FIG261127C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1720.0, "iv": 0.8804, "open_interest": 143.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0409, "vega": 0.0047, "theta": -0.0094, "rho": 0.0005, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:33:14", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "FIG261127P00024000", "bid": 4.1, "bid_size": 340.0, "ask": 6.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0423, "vega": 0.0044, "theta": -0.0091, "rho": -0.0054, "theo": 5.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T15:22:42", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "FIG261127C00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1632.0, "iv": 0.7403, "open_interest": 30.0, "volume": 2.0, "delta": 0.0466, "gamma": 0.0336, "vega": 0.0039, "theta": -0.0079, "rho": 0.0004, "theo": 0.0506, "change": 0.03, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T11:38:35", "percent_change": 33.3333, "prev_day_close": 0.0899999998509884}, {"option": "FIG261127P00024500", "bid": 4.8, "bid_size": 264.0, "ask": 7.1, "ask_size": 17.0, "iv": 0.8333, "open_interest": 6.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0352, "vega": 0.0036, "theta": -0.0076, "rho": -0.005, "theo": 5.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-28T12:58:18", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "FIG261127C00025000", "bid": 0.02, "bid_size": 4.0, "ask": 0.06, "ask_size": 662.0, "iv": 0.7281, "open_interest": 328.0, "volume": 13.0, "delta": 0.0369, "gamma": 0.0276, "vega": 0.0032, "theta": -0.0065, "rho": 0.0003, "theo": 0.0392, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:44:56", "percent_change": -71.4286, "prev_day_close": 0.0699999984353781}, {"option": "FIG261127P00025000", "bid": 5.8, "bid_size": 320.0, "ask": 6.95, "ask_size": 29.0, "iv": 0.6736, "open_interest": 59.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0292, "vega": 0.0028, "theta": -0.0063, "rho": -0.0043, "theo": 6.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-28T12:58:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FIG261127C00025500", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.7323, "open_interest": 66.0, "volume": 3.0, "delta": 0.0294, "gamma": 0.0225, "vega": 0.0027, "theta": -0.0054, "rho": 0.0003, "theo": 0.0304, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:49:53", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "FIG261127P00025500", "bid": 5.8, "bid_size": 263.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.9252, "open_interest": 12.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0242, "vega": 0.0023, "theta": -0.0051, "rho": -0.0042, "theo": 6.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-10-28T12:12:45", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "FIG261127C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1852.0, "iv": 0.8896, "open_interest": 116.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0184, "vega": 0.0022, "theta": -0.0045, "rho": 0.0002, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:02:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FIG261127P00026000", "bid": 6.05, "bid_size": 271.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0207, "vega": 0.0017, "theta": -0.0042, "rho": -0.0033, "theo": 7.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-02T14:58:44", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "FIG261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1365.0, "iv": 0.8251, "open_interest": 60.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0151, "vega": 0.0018, "theta": -0.0037, "rho": 0.0002, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T12:54:29", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "FIG261127P00026500", "bid": 6.3, "bid_size": 142.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0174, "vega": 0.0013, "theta": -0.0034, "rho": -0.0026, "theo": 7.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-11-09T12:56:46", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "FIG261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1771.0, "iv": 0.8607, "open_interest": 128.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0123, "vega": 0.0015, "theta": -0.0031, "rho": 0.0001, "theo": 0.0147, "change": -0.13, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T14:24:32", "percent_change": -86.6667, "prev_day_close": 0.150000005960464}, {"option": "FIG261127P00027000", "bid": 7.4, "bid_size": 147.0, "ask": 9.6, "ask_size": 22.0, "iv": 1.1455, "open_interest": 9.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0142, "vega": 0.0008, "theta": -0.0026, "rho": -0.002, "theo": 8.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-10-30T15:40:53", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "FIG261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1261.0, "iv": 0.8954, "open_interest": 17.0, "volume": 1.0, "delta": 0.0121, "gamma": 0.0101, "vega": 0.0013, "theta": -0.0026, "rho": 0.0001, "theo": 0.0117, "change": 0.01, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T09:47:27", "percent_change": 6.66666, "prev_day_close": 0.150000005960464}, {"option": "FIG261127P00027500", "bid": 7.55, "bid_size": 145.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0112, "vega": 0.0006, "theta": -0.002, "rho": -0.0008, "theo": 8.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T12:55:19", "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "FIG261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1282.0, "iv": 0.8572, "open_interest": 487.0, "volume": 2.0, "delta": 0.0098, "gamma": 0.0083, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0093, "change": -0.12, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:07:25", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "FIG261127P00028000", "bid": 8.05, "bid_size": 140.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0016, "rho": -0.0006, "theo": 9.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-10-22T13:36:38", "percent_change": 0.0, "prev_day_close": 9.22500038146973}, {"option": "FIG261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1455.0, "iv": 0.9188, "open_interest": 31.0, "volume": 1.0, "delta": 0.0065, "gamma": 0.0056, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.006, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T12:26:06", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "FIG261127P00029000", "bid": 9.05, "bid_size": 139.0, "ask": 11.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0022, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 10.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FIG261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1510.0, "iv": 1.0567, "open_interest": 103.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:30:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG261127P00030000", "bid": 10.05, "bid_size": 140.0, "ask": 13.2, "ask_size": 17.0, "iv": 1.5782, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-02T14:25:08", "percent_change": 0.0, "prev_day_close": 11.2250003814697}, {"option": "FIG261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 10.0, "iv": 1.485, "open_interest": 132.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0027, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:07:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FIG261127P00031000", "bid": 10.8, "bid_size": 141.0, "ask": 13.95, "ask_size": 10.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 12.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FIG261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 197.0, "iv": 1.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "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": 0.790000021457672}, {"option": "FIG261127P00035000", "bid": 15.05, "bid_size": 140.0, "ask": 18.3, "ask_size": 4.0, "iv": 2.0048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 16.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "FIG261204C00013000", "bid": 4.8, "bid_size": 499.0, "ask": 7.1, "ask_size": 21.0, "iv": 1.2511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0203, "vega": 0.0039, "theta": -0.0059, "rho": 0.0086, "theo": 5.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "FIG261204P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.59, "ask_size": 237.0, "iv": 1.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0203, "vega": 0.0039, "theta": -0.0065, "rho": -0.0005, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIG261204C00014000", "bid": 3.55, "bid_size": 551.0, "ask": 6.05, "ask_size": 17.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0335, "vega": 0.006, "theta": -0.0092, "rho": 0.009, "theo": 4.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FIG261204P00014000", "bid": 0.03, "bid_size": 155.0, "ask": 0.16, "ask_size": 841.0, "iv": 0.7547, "open_interest": 61.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0336, "vega": 0.006, "theta": -0.0096, "rho": -0.0009, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:16:31", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FIG261204C00015000", "bid": 3.15, "bid_size": 799.0, "ask": 5.1, "ask_size": 68.0, "iv": 1.0186, "open_interest": 45.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0524, "vega": 0.0089, "theta": -0.0133, "rho": 0.0091, "theo": 3.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:46:07", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "FIG261204P00015000", "bid": 0.06, "bid_size": 1103.0, "ask": 0.25, "ask_size": 1097.0, "iv": 0.6894, "open_interest": 32.0, "volume": 31.0, "delta": -0.1094, "gamma": 0.0525, "vega": 0.009, "theta": -0.0137, "rho": -0.0014, "theo": 0.2009, "change": 0.015, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T13:39:08", "percent_change": 9.67742, "prev_day_close": 0.155000001192093}, {"option": "FIG261204C00016000", "bid": 2.28, "bid_size": 991.0, "ask": 4.0, "ask_size": 784.0, "iv": 0.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8219, "gamma": 0.0762, "vega": 0.0124, "theta": -0.018, "rho": 0.0088, "theo": 2.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FIG261204P00016000", "bid": 0.25, "bid_size": 679.0, "ask": 0.43, "ask_size": 1548.0, "iv": 0.7012, "open_interest": 408.0, "volume": 1.0, "delta": -0.1769, "gamma": 0.0763, "vega": 0.0124, "theta": -0.0183, "rho": -0.0023, "theo": 0.35, "change": 0.14, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T12:59:08", "percent_change": 63.6364, "prev_day_close": 0.219999998807907}, {"option": "FIG261204C00016500", "bid": 2.0, "bid_size": 1011.0, "ask": 2.94, "ask_size": 796.0, "iv": 0.6043, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0887, "vega": 0.0142, "theta": -0.0202, "rho": 0.0085, "theo": 2.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "FIG261204P00016500", "bid": 0.34, "bid_size": 123.0, "ask": 0.51, "ask_size": 414.0, "iv": 0.6726, "open_interest": 2.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.089, "vega": 0.0142, "theta": -0.0205, "rho": -0.0029, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T13:29:22", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "FIG261204C00017000", "bid": 1.86, "bid_size": 540.0, "ask": 2.53, "ask_size": 46.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.1008, "vega": 0.0158, "theta": -0.0223, "rho": 0.0081, "theo": 2.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "FIG261204P00017000", "bid": 0.47, "bid_size": 481.0, "ask": 0.66, "ask_size": 423.0, "iv": 0.6674, "open_interest": 382.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.1011, "vega": 0.0158, "theta": -0.0226, "rho": -0.0035, "theo": 0.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T10:46:30", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "FIG261204C00017500", "bid": 1.58, "bid_size": 1232.0, "ask": 2.27, "ask_size": 1040.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.6734, "gamma": 0.1114, "vega": 0.0172, "theta": -0.0241, "rho": 0.0076, "theo": 1.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T10:09:18", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "FIG261204P00017500", "bid": 0.65, "bid_size": 1303.0, "ask": 0.84, "ask_size": 220.0, "iv": 0.6685, "open_interest": 12.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.1117, "vega": 0.0172, "theta": -0.0243, "rho": -0.0042, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:43:22", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "FIG261204C00018000", "bid": 1.37, "bid_size": 1520.0, "ask": 1.78, "ask_size": 663.0, "iv": 0.657, "open_interest": 37.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.1196, "vega": 0.0182, "theta": -0.0254, "rho": 0.007, "theo": 1.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:00:29", "percent_change": 0.0, "prev_day_close": 2.18499994277954}, {"option": "FIG261204P00018000", "bid": 0.8, "bid_size": 1482.0, "ask": 1.03, "ask_size": 16.0, "iv": 0.6465, "open_interest": 65.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.12, "vega": 0.0182, "theta": -0.0255, "rho": -0.0049, "theo": 0.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:16:50", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "FIG261204C00018500", "bid": 1.09, "bid_size": 1595.0, "ask": 1.51, "ask_size": 988.0, "iv": 0.6478, "open_interest": 2.0, "volume": 35.0, "delta": 0.5515, "gamma": 0.1248, "vega": 0.0189, "theta": -0.026, "rho": 0.0064, "theo": 1.3221, "change": -0.61, "open": 1.28, "high": 1.28, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-10T15:22:43", "percent_change": -32.6203, "prev_day_close": 1.87000000476837}, {"option": "FIG261204P00018500", "bid": 1.02, "bid_size": 1478.0, "ask": 1.26, "ask_size": 10.0, "iv": 0.6382, "open_interest": 96.0, "volume": 5.0, "delta": -0.4481, "gamma": 0.1253, "vega": 0.0189, "theta": -0.0262, "rho": -0.0057, "theo": 1.1803, "change": 0.23, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T11:01:08", "percent_change": 25.0, "prev_day_close": 0.919999986886978}, {"option": "FIG261204C00019000", "bid": 1.03, "bid_size": 137.0, "ask": 1.28, "ask_size": 1299.0, "iv": 0.6904, "open_interest": 9.0, "volume": 1.0, "delta": 0.4889, "gamma": 0.1266, "vega": 0.019, "theta": -0.0261, "rho": 0.0057, "theo": 1.089, "change": -0.22, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T09:32:28", "percent_change": -13.8365, "prev_day_close": 1.5900000333786}, {"option": "FIG261204P00019000", "bid": 1.28, "bid_size": 1320.0, "ask": 1.52, "ask_size": 21.0, "iv": 0.6314, "open_interest": 16.0, "volume": 2.0, "delta": -0.511, "gamma": 0.1272, "vega": 0.019, "theta": -0.0262, "rho": -0.0064, "theo": 1.4463, "change": 0.235, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:30:54", "percent_change": 22.0657, "prev_day_close": 1.06499999761581}, {"option": "FIG261204C00019500", "bid": 0.83, "bid_size": 102.0, "ask": 1.07, "ask_size": 1267.0, "iv": 0.6859, "open_interest": 6.0, "volume": 2.0, "delta": 0.4278, "gamma": 0.1249, "vega": 0.0187, "theta": -0.0256, "rho": 0.005, "theo": 0.8898, "change": -0.52, "open": 1.07, "high": 1.07, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T12:20:08", "percent_change": -37.9562, "prev_day_close": 1.37000000476837}, {"option": "FIG261204P00019500", "bid": 1.58, "bid_size": 364.0, "ask": 2.0, "ask_size": 1307.0, "iv": 0.6771, "open_interest": 8.0, "volume": 105.0, "delta": -0.5724, "gamma": 0.1256, "vega": 0.0187, "theta": -0.0257, "rho": -0.007, "theo": 1.7463, "change": 0.895, "open": 1.91, "high": 2.27, "low": 1.91, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-10T09:31:00", "percent_change": 65.0909, "prev_day_close": 1.375}, {"option": "FIG261204C00020000", "bid": 0.66, "bid_size": 719.0, "ask": 0.83, "ask_size": 1290.0, "iv": 0.6661, "open_interest": 49.0, "volume": 206.0, "delta": 0.3699, "gamma": 0.1203, "vega": 0.018, "theta": -0.0246, "rho": 0.0044, "theo": 0.7223, "change": -0.545, "open": 0.88, "high": 0.88, "low": 0.59, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-10T13:55:36", "percent_change": -48.0176, "prev_day_close": 1.13499999046326}, {"option": "FIG261204P00020000", "bid": 1.91, "bid_size": 532.0, "ask": 2.19, "ask_size": 27.0, "iv": 0.6378, "open_interest": 29.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.121, "vega": 0.018, "theta": -0.0246, "rho": -0.0076, "theo": 2.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T12:54:28", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "FIG261204C00020500", "bid": 0.52, "bid_size": 90.0, "ask": 0.74, "ask_size": 1648.0, "iv": 0.682, "open_interest": 1.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.1132, "vega": 0.017, "theta": -0.0232, "rho": 0.0038, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T10:14:51", "percent_change": 0.0, "prev_day_close": 0.939999967813492}, {"option": "FIG261204P00020500", "bid": 2.08, "bid_size": 1312.0, "ask": 2.68, "ask_size": 1054.0, "iv": 0.6195, "open_interest": 4.0, "volume": 0.0, "delta": -0.6842, "gamma": 0.114, "vega": 0.017, "theta": -0.0232, "rho": -0.0082, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T09:52:05", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "FIG261204C00021000", "bid": 0.39, "bid_size": 415.0, "ask": 0.61, "ask_size": 1625.0, "iv": 0.6763, "open_interest": 30.0, "volume": 4.0, "delta": 0.2688, "gamma": 0.1045, "vega": 0.0158, "theta": -0.0215, "rho": 0.0032, "theo": 0.4698, "change": -0.31, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T15:30:16", "percent_change": -40.7895, "prev_day_close": 0.759999990463257}, {"option": "FIG261204P00021000", "bid": 2.56, "bid_size": 285.0, "ask": 2.91, "ask_size": 3.0, "iv": 0.5981, "open_interest": 3.0, "volume": 4.0, "delta": -0.7324, "gamma": 0.1054, "vega": 0.0157, "theta": -0.0215, "rho": -0.0085, "theo": 2.8251, "change": 0.22, "open": 2.68, "high": 2.68, "low": 2.45, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-11-10T10:22:42", "percent_change": 9.48276, "prev_day_close": 2.32000005245209}, {"option": "FIG261204C00021500", "bid": 0.31, "bid_size": 455.0, "ask": 0.46, "ask_size": 713.0, "iv": 0.666, "open_interest": 10.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.0948, "vega": 0.0144, "theta": -0.0197, "rho": 0.0027, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:18:20", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "FIG261204P00021500", "bid": 2.62, "bid_size": 900.0, "ask": 4.4, "ask_size": 425.0, "iv": 0.8414, "open_interest": 5.0, "volume": 4.0, "delta": -0.775, "gamma": 0.0958, "vega": 0.0143, "theta": -0.0196, "rho": -0.0087, "theo": 3.2328, "change": 0.2, "open": 3.1, "high": 3.1, "low": 2.89, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-10T10:22:42", "percent_change": 7.43495, "prev_day_close": 2.68999993801117}, {"option": "FIG261204C00022000", "bid": 0.2, "bid_size": 1358.0, "ask": 0.42, "ask_size": 1141.0, "iv": 0.6705, "open_interest": 102.0, "volume": 1.0, "delta": 0.1901, "gamma": 0.0849, "vega": 0.013, "theta": -0.0178, "rho": 0.0023, "theo": 0.3034, "change": -0.21, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-10T12:27:18", "percent_change": -45.6522, "prev_day_close": 0.459999993443489}, {"option": "FIG261204P00022000", "bid": 2.27, "bid_size": 805.0, "ask": 4.9, "ask_size": 600.0, "iv": 0.6048, "open_interest": 60.0, "volume": 0.0, "delta": -0.812, "gamma": 0.086, "vega": 0.0128, "theta": -0.0177, "rho": -0.0088, "theo": 3.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T14:44:04", "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "FIG261204C00022500", "bid": 0.01, "bid_size": 1612.0, "ask": 0.3, "ask_size": 90.0, "iv": 0.5865, "open_interest": 8.0, "volume": 4.0, "delta": 0.1589, "gamma": 0.0751, "vega": 0.0116, "theta": -0.016, "rho": 0.0019, "theo": 0.2439, "change": -0.13, "open": 0.33, "high": 0.33, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:22:42", "percent_change": -35.1351, "prev_day_close": 0.370000004768372}, {"option": "FIG261204P00022500", "bid": 2.98, "bid_size": 702.0, "ask": 5.25, "ask_size": 305.0, "iv": 0.6846, "open_interest": 3.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0763, "vega": 0.0114, "theta": -0.0158, "rho": -0.0089, "theo": 4.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.61, "last_trade_time": "2026-11-05T10:13:29", "percent_change": 0.0, "prev_day_close": 3.5349999666214}, {"option": "FIG261204C00023000", "bid": 0.05, "bid_size": 1678.0, "ask": 0.24, "ask_size": 552.0, "iv": 0.6228, "open_interest": 49.0, "volume": 6.0, "delta": 0.1325, "gamma": 0.0659, "vega": 0.0102, "theta": -0.0142, "rho": 0.0016, "theo": 0.1964, "change": -0.17, "open": 0.24, "high": 0.24, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T13:30:34", "percent_change": -56.6667, "prev_day_close": 0.299999997019768}, {"option": "FIG261204P00023000", "bid": 3.6, "bid_size": 627.0, "ask": 5.4, "ask_size": 240.0, "iv": 0.6204, "open_interest": 1.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0671, "vega": 0.01, "theta": -0.014, "rho": -0.0089, "theo": 4.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T11:34:52", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "FIG261204C00023500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1526.0, "iv": 0.6735, "open_interest": 34.0, "volume": 1.0, "delta": 0.1103, "gamma": 0.0574, "vega": 0.009, "theta": -0.0125, "rho": 0.0013, "theo": 0.1585, "change": -0.19, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-10T15:14:53", "percent_change": -82.6087, "prev_day_close": 0.229999996721745}, {"option": "FIG261204P00023500", "bid": 4.0, "bid_size": 254.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.7721, "open_interest": 1.0, "volume": 0.0, "delta": -0.893, "gamma": 0.0586, "vega": 0.0087, "theta": -0.0123, "rho": -0.0085, "theo": 5.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T11:34:52", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FIG261204C00024000", "bid": 0.04, "bid_size": 1611.0, "ask": 0.21, "ask_size": 865.0, "iv": 0.6858, "open_interest": 27.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0497, "vega": 0.0079, "theta": -0.011, "rho": 0.0011, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:44:04", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "FIG261204P00024000", "bid": 4.4, "bid_size": 255.0, "ask": 6.65, "ask_size": 17.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.051, "vega": 0.0076, "theta": -0.0107, "rho": -0.0084, "theo": 5.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FIG261204C00024500", "bid": 0.01, "bid_size": 1283.0, "ask": 0.24, "ask_size": 1248.0, "iv": 0.7266, "open_interest": 7.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0429, "vega": 0.0069, "theta": -0.0097, "rho": 0.0009, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:56:49", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "FIG261204P00024500", "bid": 4.85, "bid_size": 258.0, "ask": 7.15, "ask_size": 16.0, "iv": 0.752, "open_interest": 11.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0443, "vega": 0.0064, "theta": -0.0094, "rho": -0.008, "theo": 5.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-11-05T13:28:46", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIG261204C00025000", "bid": 0.03, "bid_size": 127.0, "ask": 0.14, "ask_size": 690.0, "iv": 0.7048, "open_interest": 451.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0369, "vega": 0.006, "theta": -0.0084, "rho": 0.0008, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:44:01", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "FIG261204P00025000", "bid": 5.1, "bid_size": 252.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 2.0, "delta": -0.9407, "gamma": 0.0385, "vega": 0.0056, "theta": -0.0081, "rho": -0.0074, "theo": 6.4429, "change": -0.17, "open": 6.14, "high": 6.14, "low": 6.13, "tick": "down", "last_trade_price": 6.13, "last_trade_time": "2026-11-10T09:48:47", "percent_change": -2.69841, "prev_day_close": 6.29999995231628}, {"option": "FIG261204C00025500", "bid": 0.02, "bid_size": 57.0, "ask": 0.1, "ask_size": 670.0, "iv": 0.6929, "open_interest": 2.0, "volume": 8.0, "delta": 0.0533, "gamma": 0.0317, "vega": 0.0052, "theta": -0.0074, "rho": 0.0006, "theo": 0.0694, "change": -0.125, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:07:08", "percent_change": -67.5676, "prev_day_close": 0.185000002384186}, {"option": "FIG261204P00025500", "bid": 5.55, "bid_size": 254.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": -0.9517, "gamma": 0.0333, "vega": 0.0046, "theta": -0.007, "rho": -0.0072, "theo": 6.9284, "change": -0.23, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "no_change", "last_trade_price": 6.52, "last_trade_time": "2026-11-10T09:48:47", "percent_change": -3.40741, "prev_day_close": 6.75}, {"option": "FIG261204C00026000", "bid": 0.01, "bid_size": 36.0, "ask": 0.08, "ask_size": 48.0, "iv": 0.6907, "open_interest": 2.0, "volume": 4.0, "delta": 0.0446, "gamma": 0.0272, "vega": 0.0045, "theta": -0.0064, "rho": 0.0005, "theo": 0.057, "change": -0.11, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:07:25", "percent_change": -68.75, "prev_day_close": 0.159999996423721}, {"option": "FIG261204P00026000", "bid": 6.35, "bid_size": 129.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.8337, "open_interest": 4.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.029, "vega": 0.004, "theta": -0.0061, "rho": -0.0063, "theo": 7.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:27:02", "percent_change": 0.0, "prev_day_close": 7.1749997138977}, {"option": "FIG261204C00026500", "bid": 0.01, "bid_size": 11.0, "ask": 0.07, "ask_size": 110.0, "iv": 0.7084, "open_interest": 16.0, "volume": 4.0, "delta": 0.0374, "gamma": 0.0233, "vega": 0.0039, "theta": -0.0056, "rho": 0.0004, "theo": 0.047, "change": 0.305, "open": 0.18, "high": 0.37, "low": 0.02, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T13:30:42", "percent_change": 469.231, "prev_day_close": 0.0650000013411045}, {"option": "FIG261204P00026500", "bid": 6.65, "bid_size": 129.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0251, "vega": 0.0032, "theta": -0.0052, "rho": -0.006, "theo": 7.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-02T11:23:50", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "FIG261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1782.0, "iv": 0.8337, "open_interest": 158.0, "volume": 2.0, "delta": 0.0315, "gamma": 0.02, "vega": 0.0034, "theta": -0.0049, "rho": 0.0004, "theo": 0.0389, "change": 0.065, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T09:48:47", "percent_change": 86.6667, "prev_day_close": 0.0750000001862645}, {"option": "FIG261204P00027000", "bid": 7.05, "bid_size": 133.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0219, "vega": 0.0028, "theta": -0.0046, "rho": -0.0052, "theo": 8.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T15:16:17", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "FIG261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1407.0, "iv": 0.8219, "open_interest": 5.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0172, "vega": 0.0029, "theta": -0.0043, "rho": 0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:23:45", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "FIG261204P00027500", "bid": 7.6, "bid_size": 99.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0191, "vega": 0.0022, "theta": -0.0038, "rho": -0.0048, "theo": 8.8959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T10:10:31", "percent_change": 0.0, "prev_day_close": 8.6749997138977}, {"option": "FIG261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1520.0, "iv": 0.7807, "open_interest": 20.0, "volume": 3.0, "delta": 0.0224, "gamma": 0.0148, "vega": 0.0026, "theta": -0.0037, "rho": 0.0003, "theo": 0.0269, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:27:09", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "FIG261204P00028000", "bid": 8.1, "bid_size": 95.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0176, "vega": 0.0017, "theta": -0.0033, "rho": -0.0042, "theo": 9.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-06T10:00:58", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FIG261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1807.0, "iv": 1.0243, "open_interest": 79.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0109, "vega": 0.0019, "theta": -0.0028, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T13:29:58", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "FIG261204P00029000", "bid": 9.1, "bid_size": 95.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.013, "vega": 0.0008, "theta": -0.0026, "rho": -0.002, "theo": 10.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FIG261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 41.0, "iv": 1.1504, "open_interest": 48.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0081, "vega": 0.0015, "theta": -0.0022, "rho": 0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "FIG261204P00030000", "bid": 10.1, "bid_size": 96.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0076, "vega": 0.0004, "theta": -0.0012, "rho": -0.0013, "theo": 11.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-04T15:09:27", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FIG261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 461.0, "iv": 1.3156, "open_interest": 70.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0017, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T09:57:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FIG261204P00031000", "bid": 11.1, "bid_size": 90.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0026, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "FIG261211C00013000", "bid": 5.0, "bid_size": 489.0, "ask": 7.1, "ask_size": 6.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.023, "vega": 0.0055, "theta": -0.0062, "rho": 0.0108, "theo": 5.7502, "change": 0.0, "open": 0.0, "high": 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": "FIG261211P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 636.0, "iv": 0.9687, "open_interest": 4.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0231, "vega": 0.0055, "theta": -0.007, "rho": -0.0008, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T13:39:28", "percent_change": 0.0, "prev_day_close": 1.11000001896173}, {"option": "FIG261211C00014000", "bid": 4.1, "bid_size": 495.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0358, "vega": 0.0081, "theta": -0.0092, "rho": 0.0111, "theo": 4.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "FIG261211P00014000", "bid": 0.06, "bid_size": 339.0, "ask": 0.3, "ask_size": 1470.0, "iv": 0.783, "open_interest": 4.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0359, "vega": 0.0081, "theta": -0.0098, "rho": -0.0014, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T12:49:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FIG261211C00015000", "bid": 2.72, "bid_size": 1111.0, "ask": 5.3, "ask_size": 819.0, "iv": 0.7886, "open_interest": 45.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0527, "vega": 0.0114, "theta": -0.0127, "rho": 0.0111, "theo": 3.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T13:21:42", "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "FIG261211P00015000", "bid": 0.18, "bid_size": 615.0, "ask": 0.35, "ask_size": 1033.0, "iv": 0.7184, "open_interest": 16.0, "volume": 1.0, "delta": -0.1278, "gamma": 0.0528, "vega": 0.0114, "theta": -0.0132, "rho": -0.0022, "theo": 0.2738, "change": 0.075, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T13:57:42", "percent_change": 40.5405, "prev_day_close": 0.185000007040799}, {"option": "FIG261211C00016000", "bid": 2.4, "bid_size": 1002.0, "ask": 4.4, "ask_size": 841.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0724, "vega": 0.015, "theta": -0.0164, "rho": 0.0107, "theo": 3.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07999992370606}, {"option": "FIG261211P00016000", "bid": 0.2, "bid_size": 1782.0, "ask": 0.53, "ask_size": 842.0, "iv": 0.6391, "open_interest": 0.0, "volume": 47.0, "delta": -0.1951, "gamma": 0.0726, "vega": 0.015, "theta": -0.0168, "rho": -0.0033, "theo": 0.4496, "change": 0.16, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-10T14:27:46", "percent_change": 51.6129, "prev_day_close": 0.310000002384186}, {"option": "FIG261211C00016500", "bid": 2.25, "bid_size": 1088.0, "ask": 3.1, "ask_size": 719.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0823, "vega": 0.0167, "theta": -0.0182, "rho": 0.0104, "theo": 2.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50999999046326}, {"option": "FIG261211P00016500", "bid": 0.45, "bid_size": 699.0, "ask": 0.7, "ask_size": 1047.0, "iv": 0.6886, "open_interest": 1.0, "volume": 2.0, "delta": -0.2366, "gamma": 0.0826, "vega": 0.0168, "theta": -0.0185, "rho": -0.004, "theo": 0.5694, "change": 0.19, "open": 0.63, "high": 0.63, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T11:45:43", "percent_change": 52.7778, "prev_day_close": 0.360000006854534}, {"option": "FIG261211C00017000", "bid": 2.1, "bid_size": 1009.0, "ask": 2.72, "ask_size": 854.0, "iv": 0.689, "open_interest": 2.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0917, "vega": 0.0184, "theta": -0.0198, "rho": 0.0099, "theo": 2.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T11:53:51", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "FIG261211P00017000", "bid": 0.6, "bid_size": 116.0, "ask": 0.82, "ask_size": 727.0, "iv": 0.6725, "open_interest": 5.0, "volume": 2.0, "delta": -0.2829, "gamma": 0.092, "vega": 0.0184, "theta": -0.02, "rho": -0.0047, "theo": 0.7146, "change": -0.025, "open": 0.9, "high": 0.9, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-10T09:59:16", "percent_change": -4.20168, "prev_day_close": 0.595000013709068}, {"option": "FIG261211C00017500", "bid": 1.8, "bid_size": 1381.0, "ask": 2.31, "ask_size": 1172.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0998, "vega": 0.0197, "theta": -0.021, "rho": 0.0094, "theo": 2.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "FIG261211P00017500", "bid": 0.77, "bid_size": 803.0, "ask": 1.0, "ask_size": 1112.0, "iv": 0.6652, "open_interest": 41.0, "volume": 2.0, "delta": -0.3334, "gamma": 0.1002, "vega": 0.0198, "theta": -0.0213, "rho": -0.0055, "theo": 0.8878, "change": 0.065, "open": 1.09, "high": 1.09, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-10T09:59:16", "percent_change": 9.92366, "prev_day_close": 0.655000001192093}, {"option": "FIG261211C00018000", "bid": 1.58, "bid_size": 1260.0, "ask": 1.96, "ask_size": 989.0, "iv": 0.663, "open_interest": 0.0, "volume": 10.0, "delta": 0.6125, "gamma": 0.1061, "vega": 0.0208, "theta": -0.022, "rho": 0.0087, "theo": 1.7636, "change": -0.61, "open": 1.49, "high": 1.74, "low": 1.49, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T14:53:08", "percent_change": -25.9574, "prev_day_close": 2.35000002384186}, {"option": "FIG261211P00018000", "bid": 0.94, "bid_size": 967.0, "ask": 1.26, "ask_size": 1218.0, "iv": 0.6643, "open_interest": 45.0, "volume": 1.0, "delta": -0.387, "gamma": 0.1066, "vega": 0.0208, "theta": -0.0222, "rho": -0.0064, "theo": 1.0909, "change": 0.325, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T14:16:21", "percent_change": 38.0117, "prev_day_close": 0.854999989271164}, {"option": "FIG261211C00018500", "bid": 1.31, "bid_size": 1416.0, "ask": 1.66, "ask_size": 18.0, "iv": 0.6483, "open_interest": 2.0, "volume": 34.0, "delta": 0.5574, "gamma": 0.1103, "vega": 0.0214, "theta": -0.0226, "rho": 0.008, "theo": 1.499, "change": -0.29, "open": 1.99, "high": 1.99, "low": 1.25, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T15:31:10", "percent_change": -14.2157, "prev_day_close": 2.04000002145767}, {"option": "FIG261211P00018500", "bid": 1.2, "bid_size": 1192.0, "ask": 1.4, "ask_size": 418.0, "iv": 0.6432, "open_interest": 12.0, "volume": 131.0, "delta": -0.4423, "gamma": 0.1108, "vega": 0.0214, "theta": -0.0227, "rho": -0.0072, "theo": 1.325, "change": 0.205, "open": 1.6, "high": 1.6, "low": 1.29, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T15:37:58", "percent_change": 18.894, "prev_day_close": 1.08500000834465}, {"option": "FIG261211C00019000", "bid": 1.09, "bid_size": 1530.0, "ask": 1.48, "ask_size": 1281.0, "iv": 0.6605, "open_interest": 0.0, "volume": 2.0, "delta": 0.502, "gamma": 0.112, "vega": 0.0216, "theta": -0.0227, "rho": 0.0073, "theo": 1.2654, "change": -0.12, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T09:59:16", "percent_change": -6.81818, "prev_day_close": 1.75999999046326}, {"option": "FIG261211P00019000", "bid": 1.49, "bid_size": 664.0, "ask": 1.69, "ask_size": 906.0, "iv": 0.6513, "open_interest": 10.0, "volume": 108.0, "delta": -0.4981, "gamma": 0.1127, "vega": 0.0216, "theta": -0.0228, "rho": -0.0081, "theo": 1.5903, "change": 0.275, "open": 1.56, "high": 2.11, "low": 1.56, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-10T15:55:37", "percent_change": 21.0728, "prev_day_close": 1.30500000715256}, {"option": "FIG261211C00019500", "bid": 1.0, "bid_size": 21.0, "ask": 1.26, "ask_size": 1348.0, "iv": 0.6811, "open_interest": 184.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.1114, "vega": 0.0215, "theta": -0.0225, "rho": 0.0066, "theo": 1.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T12:33:55", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "FIG261211P00019500", "bid": 1.73, "bid_size": 1136.0, "ask": 1.99, "ask_size": 550.0, "iv": 0.6374, "open_interest": 9.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.1121, "vega": 0.0214, "theta": -0.0225, "rho": -0.0088, "theo": 1.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T12:23:35", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "FIG261211C00020000", "bid": 0.82, "bid_size": 87.0, "ask": 1.09, "ask_size": 1365.0, "iv": 0.6813, "open_interest": 6.0, "volume": 29.0, "delta": 0.3956, "gamma": 0.1086, "vega": 0.0209, "theta": -0.0219, "rho": 0.0058, "theo": 0.887, "change": -0.455, "open": 0.83, "high": 0.86, "low": 0.7, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-10T15:09:14", "percent_change": -34.6008, "prev_day_close": 1.31499999761581}, {"option": "FIG261211P00020000", "bid": 2.05, "bid_size": 850.0, "ask": 2.34, "ask_size": 254.0, "iv": 0.6416, "open_interest": 6.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.1094, "vega": 0.0209, "theta": -0.0219, "rho": -0.0096, "theo": 2.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:53:12", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "FIG261211C00020500", "bid": 0.61, "bid_size": 1372.0, "ask": 0.93, "ask_size": 1415.0, "iv": 0.6653, "open_interest": 0.0, "volume": 0.0, "delta": 0.3469, "gamma": 0.104, "vega": 0.02, "theta": -0.021, "rho": 0.0052, "theo": 0.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "FIG261211P00020500", "bid": 2.33, "bid_size": 1173.0, "ask": 2.69, "ask_size": 234.0, "iv": 0.6239, "open_interest": 2.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.1049, "vega": 0.02, "theta": -0.0209, "rho": -0.0101, "theo": 2.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T11:32:00", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "FIG261211C00021000", "bid": 0.54, "bid_size": 188.0, "ask": 0.71, "ask_size": 564.0, "iv": 0.6576, "open_interest": 16.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.098, "vega": 0.0189, "theta": -0.0198, "rho": 0.0045, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:30:52", "percent_change": 0.0, "prev_day_close": 0.940000027418136}, {"option": "FIG261211P00021000", "bid": 2.58, "bid_size": 801.0, "ask": 3.55, "ask_size": 517.0, "iv": 0.7191, "open_interest": 1.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.099, "vega": 0.0188, "theta": -0.0198, "rho": -0.0106, "theo": 2.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T11:32:33", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "FIG261211C00021500", "bid": 0.4, "bid_size": 1071.0, "ask": 0.67, "ask_size": 1487.0, "iv": 0.6691, "open_interest": 188.0, "volume": 4.0, "delta": 0.2618, "gamma": 0.0911, "vega": 0.0177, "theta": -0.0186, "rho": 0.0039, "theo": 0.508, "change": -0.14, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:20:23", "percent_change": -18.9189, "prev_day_close": 0.740000009536743}, {"option": "FIG261211P00021500", "bid": 3.1, "bid_size": 410.0, "ask": 4.1, "ask_size": 417.0, "iv": 0.8007, "open_interest": 1.0, "volume": 2.0, "delta": -0.7402, "gamma": 0.0922, "vega": 0.0176, "theta": -0.0184, "rho": -0.011, "theo": 3.3299, "change": 0.305, "open": 3.23, "high": 3.23, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-10T09:50:21", "percent_change": 11.4446, "prev_day_close": 2.66500008106232}, {"option": "FIG261211C00022000", "bid": 0.35, "bid_size": 83.0, "ask": 0.57, "ask_size": 1429.0, "iv": 0.681, "open_interest": 40.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0836, "vega": 0.0163, "theta": -0.0172, "rho": 0.0034, "theo": 0.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:37:14", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "FIG261211P00022000", "bid": 3.25, "bid_size": 764.0, "ask": 4.45, "ask_size": 146.0, "iv": 0.7218, "open_interest": 20.0, "volume": 10.0, "delta": -0.7767, "gamma": 0.0848, "vega": 0.0161, "theta": -0.017, "rho": -0.0111, "theo": 3.7428, "change": 0.43, "open": 3.62, "high": 3.65, "low": 3.3, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-10T10:24:01", "percent_change": 13.4375, "prev_day_close": 3.19999992847443}, {"option": "FIG261211C00022500", "bid": 0.22, "bid_size": 1169.0, "ask": 0.46, "ask_size": 1233.0, "iv": 0.6554, "open_interest": 154.0, "volume": 10.0, "delta": 0.1942, "gamma": 0.076, "vega": 0.0149, "theta": -0.0158, "rho": 0.0029, "theo": 0.349, "change": -0.13, "open": 0.43, "high": 0.46, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-10T10:24:01", "percent_change": -26.5306, "prev_day_close": 0.489999994635582}, {"option": "FIG261211P00022500", "bid": 3.35, "bid_size": 786.0, "ask": 4.9, "ask_size": 215.0, "iv": 0.6293, "open_interest": 18.0, "volume": 8.0, "delta": -0.8088, "gamma": 0.0774, "vega": 0.0147, "theta": -0.0156, "rho": -0.0113, "theo": 4.1709, "change": 0.3, "open": 4.01, "high": 4.1, "low": 3.99, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:24:01", "percent_change": 8.10811, "prev_day_close": 3.70000004768372}, {"option": "FIG261211C00023000", "bid": 0.22, "bid_size": 18.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.6438, "open_interest": 49.0, "volume": 17.0, "delta": 0.1666, "gamma": 0.0686, "vega": 0.0136, "theta": -0.0144, "rho": 0.0025, "theo": 0.2896, "change": -0.125, "open": 0.37, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-10T10:24:01", "percent_change": -29.4118, "prev_day_close": 0.424999997019768}, {"option": "FIG261211P00023000", "bid": 3.95, "bid_size": 711.0, "ask": 5.8, "ask_size": 160.0, "iv": 0.8418, "open_interest": 14.0, "volume": 2.0, "delta": -0.8369, "gamma": 0.07, "vega": 0.0133, "theta": -0.0142, "rho": -0.0114, "theo": 4.6118, "change": 0.98, "open": 4.97, "high": 4.98, "low": 4.97, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-11-10T13:04:39", "percent_change": 24.5, "prev_day_close": 4.0}, {"option": "FIG261211C00023500", "bid": 0.18, "bid_size": 28.0, "ask": 0.28, "ask_size": 103.0, "iv": 0.6624, "open_interest": 4.0, "volume": 2.0, "delta": 0.1428, "gamma": 0.0614, "vega": 0.0123, "theta": -0.0131, "rho": 0.0022, "theo": 0.2407, "change": -0.11, "open": 0.27, "high": 0.29, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-10T09:52:11", "percent_change": -27.5, "prev_day_close": 0.399999991059303}, {"option": "FIG261211P00023500", "bid": 4.45, "bid_size": 778.0, "ask": 6.25, "ask_size": 324.0, "iv": 0.8754, "open_interest": 17.0, "volume": 2.0, "delta": -0.8612, "gamma": 0.0629, "vega": 0.0119, "theta": -0.0128, "rho": -0.0113, "theo": 5.0633, "change": 0.97, "open": 5.46, "high": 5.47, "low": 5.46, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-10T13:04:39", "percent_change": 21.5556, "prev_day_close": 4.49999988079071}, {"option": "FIG261211C00024000", "bid": 0.06, "bid_size": 1319.0, "ask": 0.34, "ask_size": 1529.0, "iv": 0.6764, "open_interest": 32.0, "volume": 1.0, "delta": 0.1222, "gamma": 0.0547, "vega": 0.011, "theta": -0.0118, "rho": 0.0018, "theo": 0.2005, "change": -0.12, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T13:04:31", "percent_change": -35.2941, "prev_day_close": 0.340000003576279}, {"option": "FIG261211P00024000", "bid": 4.6, "bid_size": 268.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.7835, "open_interest": 1.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0563, "vega": 0.0106, "theta": -0.0115, "rho": -0.0112, "theo": 5.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T11:38:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FIG261211C00024500", "bid": 0.05, "bid_size": 1300.0, "ask": 0.26, "ask_size": 1216.0, "iv": 0.6698, "open_interest": 20.0, "volume": 1.0, "delta": 0.1047, "gamma": 0.0486, "vega": 0.0099, "theta": -0.0106, "rho": 0.0016, "theo": 0.1674, "change": -0.115, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T13:04:31", "percent_change": -45.098, "prev_day_close": 0.255000002682209}, {"option": "FIG261211P00024500", "bid": 4.7, "bid_size": 261.0, "ask": 7.05, "ask_size": 18.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0502, "vega": 0.0094, "theta": -0.0103, "rho": -0.0109, "theo": 5.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "FIG261211C00025000", "bid": 0.06, "bid_size": 1228.0, "ask": 0.2, "ask_size": 1258.0, "iv": 0.6769, "open_interest": 42.0, "volume": 10.0, "delta": 0.0897, "gamma": 0.043, "vega": 0.0088, "theta": -0.0096, "rho": 0.0014, "theo": 0.1402, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T11:20:31", "percent_change": -35.0, "prev_day_close": 0.200000002980232}, {"option": "FIG261211P00025000", "bid": 5.35, "bid_size": 259.0, "ask": 7.65, "ask_size": 17.0, "iv": 0.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0446, "vega": 0.0083, "theta": -0.0091, "rho": -0.0105, "theo": 6.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FIG261211C00025500", "bid": 0.04, "bid_size": 1094.0, "ask": 0.16, "ask_size": 728.0, "iv": 0.6712, "open_interest": 9.0, "volume": 1.0, "delta": 0.0769, "gamma": 0.0379, "vega": 0.0078, "theta": -0.0086, "rho": 0.0012, "theo": 0.1177, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T13:05:37", "percent_change": -11.7647, "prev_day_close": 0.170000000856817}, {"option": "FIG261211P00025500", "bid": 6.05, "bid_size": 278.0, "ask": 8.15, "ask_size": 36.0, "iv": 0.8629, "open_interest": 30.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0397, "vega": 0.0073, "theta": -0.0081, "rho": -0.01, "theo": 6.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-11-09T13:21:37", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "FIG261211C00026000", "bid": 0.05, "bid_size": 31.0, "ask": 0.16, "ask_size": 814.0, "iv": 0.71, "open_interest": 7.0, "volume": 1.0, "delta": 0.0661, "gamma": 0.0334, "vega": 0.007, "theta": -0.0077, "rho": 0.001, "theo": 0.0991, "change": -0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T13:05:37", "percent_change": -16.6667, "prev_day_close": 0.120000001043081}, {"option": "FIG261211P00026000", "bid": 6.35, "bid_size": 275.0, "ask": 8.45, "ask_size": 29.0, "iv": 0.6542, "open_interest": 28.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0354, "vega": 0.0063, "theta": -0.0072, "rho": -0.0095, "theo": 7.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-11-06T15:51:39", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FIG261211C00026500", "bid": 0.01, "bid_size": 1126.0, "ask": 0.22, "ask_size": 1822.0, "iv": 0.7549, "open_interest": 5.0, "volume": 1.0, "delta": 0.0568, "gamma": 0.0294, "vega": 0.0062, "theta": -0.0068, "rho": 0.0009, "theo": 0.0838, "change": -1.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T14:08:13", "percent_change": -91.0314, "prev_day_close": 1.11500000953674}, {"option": "FIG261211P00026500", "bid": 6.55, "bid_size": 256.0, "ask": 9.4, "ask_size": 17.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0315, "vega": 0.0054, "theta": -0.0064, "rho": -0.0089, "theo": 7.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FIG261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1719.0, "iv": 0.8493, "open_interest": 2.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0259, "vega": 0.0055, "theta": -0.0061, "rho": 0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T11:45:00", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "FIG261211P00027000", "bid": 7.05, "bid_size": 252.0, "ask": 10.4, "ask_size": 18.0, "iv": 1.0774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0282, "vega": 0.0047, "theta": -0.0056, "rho": -0.0082, "theo": 8.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FIG261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1770.0, "iv": 1.1603, "open_interest": 18.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0228, "vega": 0.0049, "theta": -0.0055, "rho": 0.0006, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:51:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FIG261211P00027500", "bid": 7.5, "bid_size": 149.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0252, "vega": 0.004, "theta": -0.005, "rho": -0.0073, "theo": 8.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T10:06:04", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FIG261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 353.0, "iv": 0.8849, "open_interest": 98.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0201, "vega": 0.0044, "theta": -0.0049, "rho": 0.0006, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:30:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIG261211P00028000", "bid": 8.1, "bid_size": 148.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0223, "vega": 0.0034, "theta": -0.0043, "rho": -0.0066, "theo": 9.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "FIG261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1819.0, "iv": 1.4047, "open_interest": 25.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0156, "vega": 0.0034, "theta": -0.0039, "rho": 0.0004, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:27:25", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "FIG261211P00029000", "bid": 9.1, "bid_size": 92.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0189, "vega": 0.0022, "theta": -0.0034, "rho": -0.005, "theo": 10.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "FIG261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1414.0, "iv": 0.8467, "open_interest": 9.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0121, "vega": 0.0027, "theta": -0.0031, "rho": 0.0003, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T12:29:26", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "FIG261211P00030000", "bid": 10.0, "bid_size": 99.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0144, "vega": 0.0011, "theta": -0.0023, "rho": -0.0025, "theo": 11.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T15:09:27", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "FIG261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 324.0, "iv": 1.0879, "open_interest": 45.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0095, "vega": 0.0022, "theta": -0.0025, "rho": 0.0002, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T13:21:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FIG261211P00031000", "bid": 11.0, "bid_size": 99.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0018, "rho": -0.0019, "theo": 12.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "FIG261218C00012500", "bid": 5.0, "bid_size": 681.0, "ask": 7.25, "ask_size": 678.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0153, "vega": 0.0039, "theta": -0.0028, "rho": 0.013, "theo": 6.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-10-20T12:59:10", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FIG261218P00012500", "bid": 0.01, "bid_size": 1006.0, "ask": 0.1, "ask_size": 1432.0, "iv": 0.713, "open_interest": 465.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0154, "vega": 0.0039, "theta": -0.0034, "rho": -0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:30:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FIG261218C00015000", "bid": 3.35, "bid_size": 1302.0, "ask": 4.55, "ask_size": 1268.0, "iv": 0.6319, "open_interest": 208.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.052, "vega": 0.0124, "theta": -0.0102, "rho": 0.0135, "theo": 3.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:08:15", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "FIG261218P00015000", "bid": 0.23, "bid_size": 987.0, "ask": 0.28, "ask_size": 30.0, "iv": 0.6459, "open_interest": 314.0, "volume": 92.0, "delta": -0.1256, "gamma": 0.0522, "vega": 0.0125, "theta": -0.0107, "rho": -0.0026, "theo": 0.2676, "change": 0.08, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T15:01:04", "percent_change": 40.0, "prev_day_close": 0.200000002980232}, {"option": "FIG261218C00017500", "bid": 2.01, "bid_size": 1278.0, "ask": 2.35, "ask_size": 1511.0, "iv": 0.6423, "open_interest": 140.0, "volume": 7.0, "delta": 0.6677, "gamma": 0.0946, "vega": 0.0219, "theta": -0.0182, "rho": 0.0112, "theo": 2.166, "change": -0.885, "open": 2.5, "high": 2.5, "low": 1.93, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T14:16:09", "percent_change": -31.4387, "prev_day_close": 2.81500005722046}, {"option": "FIG261218P00017500", "bid": 0.87, "bid_size": 969.0, "ask": 0.99, "ask_size": 61.0, "iv": 0.6288, "open_interest": 1756.0, "volume": 262.0, "delta": -0.3344, "gamma": 0.0953, "vega": 0.0219, "theta": -0.0184, "rho": -0.0067, "theo": 0.9454, "change": 0.24, "open": 0.76, "high": 1.13, "low": 0.76, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-10T15:53:52", "percent_change": 32.8767, "prev_day_close": 0.729999989271164}, {"option": "FIG261218C00020000", "bid": 0.9, "bid_size": 1475.0, "ask": 1.1, "ask_size": 1391.0, "iv": 0.6259, "open_interest": 1069.0, "volume": 16.0, "delta": 0.4138, "gamma": 0.1026, "vega": 0.0234, "theta": -0.0194, "rho": 0.0073, "theo": 1.0058, "change": -0.3, "open": 0.83, "high": 1.04, "low": 0.83, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-10T15:45:02", "percent_change": -22.3881, "prev_day_close": 1.33999997377396}, {"option": "FIG261218P00020000", "bid": 2.18, "bid_size": 391.0, "ask": 2.56, "ask_size": 1435.0, "iv": 0.6661, "open_interest": 287.0, "volume": 66.0, "delta": -0.591, "gamma": 0.104, "vega": 0.0233, "theta": -0.0195, "rho": -0.0111, "theo": 2.2816, "change": 0.64, "open": 1.96, "high": 2.53, "low": 1.96, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T13:50:34", "percent_change": 34.4086, "prev_day_close": 1.86000001430511}, {"option": "FIG261218C00022500", "bid": 0.38, "bid_size": 46.0, "ask": 0.45, "ask_size": 1177.0, "iv": 0.6303, "open_interest": 1011.0, "volume": 242.0, "delta": 0.2138, "gamma": 0.0765, "vega": 0.0175, "theta": -0.0144, "rho": 0.0039, "theo": 0.4134, "change": -0.17, "open": 0.52, "high": 0.53, "low": 0.33, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T15:32:35", "percent_change": -28.8136, "prev_day_close": 0.590000003576279}, {"option": "FIG261218P00022500", "bid": 3.55, "bid_size": 1704.0, "ask": 4.7, "ask_size": 1261.0, "iv": 0.5876, "open_interest": 168.0, "volume": 1.0, "delta": -0.795, "gamma": 0.0788, "vega": 0.017, "theta": -0.0144, "rho": -0.0128, "theo": 4.1934, "change": 0.8, "open": 4.45, "high": 4.45, "low": 4.45, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-10T12:11:45", "percent_change": 21.9178, "prev_day_close": 3.64999997615814}, {"option": "FIG261218C00025000", "bid": 0.14, "bid_size": 559.0, "ask": 0.18, "ask_size": 574.0, "iv": 0.6374, "open_interest": 1050.0, "volume": 16.0, "delta": 0.0978, "gamma": 0.0448, "vega": 0.0104, "theta": -0.0085, "rho": 0.0018, "theo": 0.1585, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T15:30:38", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "FIG261218P00025000", "bid": 5.7, "bid_size": 1061.0, "ask": 7.1, "ask_size": 675.0, "iv": 0.5682, "open_interest": 130.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0478, "vega": 0.0092, "theta": -0.0084, "rho": -0.011, "theo": 6.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-11-06T10:17:34", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "FIG261218C00030000", "bid": 0.01, "bid_size": 386.0, "ask": 0.05, "ask_size": 1145.0, "iv": 0.6841, "open_interest": 2324.0, "volume": 34.0, "delta": 0.0175, "gamma": 0.0109, "vega": 0.0026, "theta": -0.0021, "rho": 0.0003, "theo": 0.0223, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T15:21:06", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "FIG261218P00030000", "bid": 10.1, "bid_size": 99.0, "ask": 12.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 11.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-11-04T10:25:53", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FIG261224C00014000", "bid": 4.15, "bid_size": 873.0, "ask": 5.45, "ask_size": 275.0, "iv": 0.5881, "open_interest": 0.0, "volume": 45.0, "delta": 0.8989, "gamma": 0.0374, "vega": 0.0113, "theta": -0.0083, "rho": 0.0152, "theo": 4.9247, "change": -0.95, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-10T11:16:07", "percent_change": -16.2393, "prev_day_close": 5.85000014305115}, {"option": "FIG261224P00014000", "bid": 0.14, "bid_size": 558.0, "ask": 0.32, "ask_size": 995.0, "iv": 0.7089, "open_interest": 0.0, "volume": 1.0, "delta": -0.0992, "gamma": 0.0375, "vega": 0.0113, "theta": -0.0091, "rho": -0.0024, "theo": 0.2389, "change": 0.005, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T12:24:53", "percent_change": 2.22222, "prev_day_close": 0.225000003352761}, {"option": "FIG261224C00015000", "bid": 3.3, "bid_size": 1089.0, "ask": 4.4, "ask_size": 786.0, "iv": 0.5191, "open_interest": 3.0, "volume": 1.0, "delta": 0.8485, "gamma": 0.0517, "vega": 0.0151, "theta": -0.0111, "rho": 0.0151, "theo": 4.076, "change": -0.665, "open": 4.06, "high": 4.06, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-10T15:58:50", "percent_change": -14.0741, "prev_day_close": 4.72499990463257}, {"option": "FIG261224P00015000", "bid": 0.24, "bid_size": 451.0, "ask": 0.42, "ask_size": 183.0, "iv": 0.6546, "open_interest": 1.0, "volume": 1.0, "delta": -0.1499, "gamma": 0.0519, "vega": 0.0151, "theta": -0.0118, "rho": -0.0036, "theo": 0.3849, "change": 0.105, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T15:55:37", "percent_change": 39.6226, "prev_day_close": 0.265000000596046}, {"option": "FIG261224C00016000", "bid": 2.59, "bid_size": 986.0, "ask": 4.6, "ask_size": 407.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.067, "vega": 0.0189, "theta": -0.0139, "rho": 0.0145, "theo": 3.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FIG261224P00016000", "bid": 0.34, "bid_size": 1563.0, "ask": 0.73, "ask_size": 761.0, "iv": 0.6372, "open_interest": 0.0, "volume": 1.0, "delta": -0.2163, "gamma": 0.0673, "vega": 0.019, "theta": -0.0144, "rho": -0.0052, "theo": 0.6001, "change": 0.11, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T12:19:50", "percent_change": 25.0, "prev_day_close": 0.439999997615814}, {"option": "FIG261224C00016500", "bid": 2.36, "bid_size": 970.0, "ask": 3.2, "ask_size": 404.0, "iv": 0.5862, "open_interest": 10.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0743, "vega": 0.0207, "theta": -0.0152, "rho": 0.0141, "theo": 2.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T10:16:57", "percent_change": 0.0, "prev_day_close": 3.4099999666214}, {"option": "FIG261224P00016500", "bid": 0.62, "bid_size": 304.0, "ask": 0.91, "ask_size": 607.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.2551, "gamma": 0.0746, "vega": 0.0208, "theta": -0.0156, "rho": -0.0061, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "FIG261224C00017000", "bid": 2.44, "bid_size": 90.0, "ask": 3.05, "ask_size": 338.0, "iv": 0.7203, "open_interest": 15.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0809, "vega": 0.0223, "theta": -0.0163, "rho": 0.0135, "theo": 2.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T11:58:07", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "FIG261224P00017000", "bid": 0.71, "bid_size": 1479.0, "ask": 1.06, "ask_size": 1127.0, "iv": 0.6494, "open_interest": 10.0, "volume": 1.0, "delta": -0.2971, "gamma": 0.0814, "vega": 0.0224, "theta": -0.0167, "rho": -0.0072, "theo": 0.902, "change": 0.09, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T15:42:18", "percent_change": 12.0, "prev_day_close": 0.75}, {"option": "FIG261224C00017500", "bid": 2.06, "bid_size": 842.0, "ask": 2.56, "ask_size": 406.0, "iv": 0.6585, "open_interest": 9.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0866, "vega": 0.0237, "theta": -0.0172, "rho": 0.0128, "theo": 2.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-06T11:46:27", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "FIG261224P00017500", "bid": 0.96, "bid_size": 268.0, "ask": 1.24, "ask_size": 113.0, "iv": 0.6554, "open_interest": 10.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0871, "vega": 0.0237, "theta": -0.0175, "rho": -0.0081, "theo": 1.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-06T14:03:10", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "FIG261224C00018000", "bid": 1.74, "bid_size": 1441.0, "ask": 2.38, "ask_size": 1193.0, "iv": 0.6672, "open_interest": 4.0, "volume": 9.0, "delta": 0.6113, "gamma": 0.091, "vega": 0.0247, "theta": -0.0179, "rho": 0.0121, "theo": 2.0087, "change": -0.33, "open": 2.0, "high": 2.05, "low": 1.9, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T15:42:21", "percent_change": -13.8655, "prev_day_close": 2.37999993562698}, {"option": "FIG261224P00018000", "bid": 1.16, "bid_size": 361.0, "ask": 1.54, "ask_size": 596.0, "iv": 0.6651, "open_interest": 4.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0916, "vega": 0.0248, "theta": -0.0182, "rho": -0.0091, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T13:14:44", "percent_change": 0.0, "prev_day_close": 1.06499996781349}, {"option": "FIG261224C00018500", "bid": 1.45, "bid_size": 1473.0, "ask": 2.01, "ask_size": 1006.0, "iv": 0.6346, "open_interest": 4.0, "volume": 111.0, "delta": 0.5641, "gamma": 0.0941, "vega": 0.0254, "theta": -0.0184, "rho": 0.0113, "theo": 1.7509, "change": -0.695, "open": 1.5, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T14:40:39", "percent_change": -30.2832, "prev_day_close": 2.29500007629395}, {"option": "FIG261224P00018500", "bid": 1.32, "bid_size": 725.0, "ask": 1.72, "ask_size": 139.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.0948, "vega": 0.0254, "theta": -0.0185, "rho": -0.0103, "theo": 1.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.33999997377396}, {"option": "FIG261224C00019000", "bid": 1.24, "bid_size": 1551.0, "ask": 1.84, "ask_size": 791.0, "iv": 0.6482, "open_interest": 6.0, "volume": 13.0, "delta": 0.5168, "gamma": 0.0956, "vega": 0.0257, "theta": -0.0186, "rho": 0.0104, "theo": 1.5193, "change": -0.7, "open": 1.6, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-10T13:46:34", "percent_change": -34.8259, "prev_day_close": 2.00999999046326}, {"option": "FIG261224P00019000", "bid": 1.66, "bid_size": 411.0, "ask": 1.98, "ask_size": 505.0, "iv": 0.6436, "open_interest": 0.0, "volume": 6.0, "delta": -0.4836, "gamma": 0.0964, "vega": 0.0257, "theta": -0.0186, "rho": -0.0113, "theo": 1.8113, "change": 0.47, "open": 1.94, "high": 1.98, "low": 1.94, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-10T13:20:05", "percent_change": 31.1258, "prev_day_close": 1.50999999046326}, {"option": "FIG261224C00019500", "bid": 1.14, "bid_size": 592.0, "ask": 1.56, "ask_size": 384.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": 0.4703, "gamma": 0.0957, "vega": 0.0257, "theta": -0.0185, "rho": 0.0096, "theo": 1.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "FIG261224P00019500", "bid": 1.95, "bid_size": 184.0, "ask": 2.36, "ask_size": 416.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5306, "gamma": 0.0966, "vega": 0.0256, "theta": -0.0185, "rho": -0.0121, "theo": 2.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FIG261224C00020000", "bid": 0.98, "bid_size": 1191.0, "ask": 1.36, "ask_size": 1313.0, "iv": 0.653, "open_interest": 1.0, "volume": 1.0, "delta": 0.4252, "gamma": 0.0944, "vega": 0.0253, "theta": -0.0182, "rho": 0.0087, "theo": 1.131, "change": -0.4, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T15:33:27", "percent_change": -26.1438, "prev_day_close": 1.52999997138977}, {"option": "FIG261224P00020000", "bid": 2.15, "bid_size": 472.0, "ask": 2.78, "ask_size": 492.0, "iv": 0.6553, "open_interest": 27.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0954, "vega": 0.0253, "theta": -0.0182, "rho": -0.0131, "theo": 2.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T12:20:12", "percent_change": 0.0, "prev_day_close": 2.00999999046326}, {"option": "FIG261224C00020500", "bid": 0.69, "bid_size": 1240.0, "ask": 1.21, "ask_size": 372.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0919, "vega": 0.0246, "theta": -0.0177, "rho": 0.0079, "theo": 0.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "FIG261224P00020500", "bid": 2.41, "bid_size": 538.0, "ask": 2.92, "ask_size": 117.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.093, "vega": 0.0246, "theta": -0.0176, "rho": -0.0138, "theo": 2.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "FIG261224C00021000", "bid": 0.56, "bid_size": 1346.0, "ask": 1.07, "ask_size": 522.0, "iv": 0.6307, "open_interest": 38.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0884, "vega": 0.0237, "theta": -0.0171, "rho": 0.0071, "theo": 0.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T09:56:57", "percent_change": 0.0, "prev_day_close": 1.15500000119209}, {"option": "FIG261224P00021000", "bid": 2.75, "bid_size": 452.0, "ask": 3.7, "ask_size": 217.0, "iv": 0.6822, "open_interest": 21.0, "volume": 2.0, "delta": -0.6602, "gamma": 0.0896, "vega": 0.0236, "theta": -0.0169, "rho": -0.0143, "theo": 3.1206, "change": 0.8, "open": 3.08, "high": 3.4, "low": 3.08, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-10T13:09:05", "percent_change": 30.7692, "prev_day_close": 2.59999990463257}, {"option": "FIG261224C00021500", "bid": 0.45, "bid_size": 1876.0, "ask": 0.85, "ask_size": 665.0, "iv": 0.6114, "open_interest": 16.0, "volume": 1.0, "delta": 0.3047, "gamma": 0.0841, "vega": 0.0226, "theta": -0.0163, "rho": 0.0064, "theo": 0.7128, "change": -0.375, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:24:02", "percent_change": -36.2319, "prev_day_close": 1.0349999666214}, {"option": "FIG261224P00021500", "bid": 3.0, "bid_size": 606.0, "ask": 4.0, "ask_size": 359.0, "iv": 0.6394, "open_interest": 2.0, "volume": 2.0, "delta": -0.6981, "gamma": 0.0854, "vega": 0.0225, "theta": -0.0161, "rho": -0.0151, "theo": 3.5, "change": 0.695, "open": 3.41, "high": 3.8, "low": 3.41, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-10T13:09:05", "percent_change": 22.3833, "prev_day_close": 3.10500001907349}, {"option": "FIG261224C00022000", "bid": 0.48, "bid_size": 517.0, "ask": 0.82, "ask_size": 403.0, "iv": 0.6601, "open_interest": 3.0, "volume": 0.0, "delta": 0.2704, "gamma": 0.0793, "vega": 0.0214, "theta": -0.0155, "rho": 0.0057, "theo": 0.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:28:07", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "FIG261224P00022000", "bid": 3.1, "bid_size": 842.0, "ask": 4.55, "ask_size": 307.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0807, "vega": 0.0211, "theta": -0.0152, "rho": -0.0154, "theo": 3.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0200001001358}, {"option": "FIG261224C00022500", "bid": 0.26, "bid_size": 1509.0, "ask": 0.75, "ask_size": 402.0, "iv": 0.6355, "open_interest": 1.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0741, "vega": 0.0201, "theta": -0.0146, "rho": 0.005, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T11:27:48", "percent_change": 0.0, "prev_day_close": 0.859999984502792}, {"option": "FIG261224P00022500", "bid": 3.3, "bid_size": 716.0, "ask": 5.5, "ask_size": 147.0, "iv": 0.6892, "open_interest": 1.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0756, "vega": 0.0198, "theta": -0.0142, "rho": -0.0157, "theo": 4.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T12:04:40", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FIG261224C00023000", "bid": 0.26, "bid_size": 1226.0, "ask": 0.49, "ask_size": 209.0, "iv": 0.6074, "open_interest": 17.0, "volume": 10.0, "delta": 0.2113, "gamma": 0.0687, "vega": 0.0187, "theta": -0.0136, "rho": 0.0044, "theo": 0.4453, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.41, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-10T14:59:54", "percent_change": -25.0, "prev_day_close": 0.599999994039536}, {"option": "FIG261224P00023000", "bid": 3.4, "bid_size": 944.0, "ask": 5.95, "ask_size": 317.0, "iv": 0.6139, "open_interest": 1.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0704, "vega": 0.0183, "theta": -0.0132, "rho": -0.0159, "theo": 4.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T11:51:35", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "FIG261224C00023500", "bid": 0.27, "bid_size": 749.0, "ask": 0.55, "ask_size": 347.0, "iv": 0.666, "open_interest": 12.0, "volume": 1.0, "delta": 0.1862, "gamma": 0.0634, "vega": 0.0173, "theta": -0.0126, "rho": 0.0039, "theo": 0.3809, "change": 0.03, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T15:04:22", "percent_change": 5.66038, "prev_day_close": 0.529999986290932}, {"option": "FIG261224P00023500", "bid": 3.75, "bid_size": 641.0, "ask": 6.4, "ask_size": 234.0, "iv": 0.5903, "open_interest": 41.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0652, "vega": 0.0169, "theta": -0.0122, "rho": -0.0158, "theo": 5.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T11:58:41", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FIG261224C00024000", "bid": 0.06, "bid_size": 1534.0, "ask": 0.63, "ask_size": 479.0, "iv": 0.6646, "open_interest": 10.0, "volume": 3.0, "delta": 0.1638, "gamma": 0.0581, "vega": 0.016, "theta": -0.0117, "rho": 0.0035, "theo": 0.326, "change": -0.21, "open": 0.23, "high": 0.28, "low": 0.23, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T13:09:05", "percent_change": -43.75, "prev_day_close": 0.479999989271164}, {"option": "FIG261224P00024000", "bid": 5.15, "bid_size": 463.0, "ask": 6.8, "ask_size": 159.0, "iv": 0.8542, "open_interest": 17.0, "volume": 0.0, "delta": -0.842, "gamma": 0.06, "vega": 0.0155, "theta": -0.0112, "rho": -0.0159, "theo": 5.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:22:42", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FIG261224C00024500", "bid": 0.06, "bid_size": 1381.0, "ask": 0.36, "ask_size": 257.0, "iv": 0.6058, "open_interest": 9.0, "volume": 3.0, "delta": 0.1441, "gamma": 0.0531, "vega": 0.0147, "theta": -0.0108, "rho": 0.0031, "theo": 0.2794, "change": -0.175, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T13:09:05", "percent_change": -45.4545, "prev_day_close": 0.384999990463257}, {"option": "FIG261224P00024500", "bid": 5.1, "bid_size": 502.0, "ask": 7.3, "ask_size": 81.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0551, "vega": 0.0141, "theta": -0.0102, "rho": -0.0156, "theo": 6.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FIG261224C00025000", "bid": 0.15, "bid_size": 227.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.6291, "open_interest": 57.0, "volume": 2.0, "delta": 0.1266, "gamma": 0.0483, "vega": 0.0134, "theta": -0.0099, "rho": 0.0027, "theo": 0.2398, "change": -0.015, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T12:26:12", "percent_change": -6.12245, "prev_day_close": 0.245000004768372}, {"option": "FIG261224P00025000", "bid": 5.8, "bid_size": 835.0, "ask": 6.85, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 74.0, "delta": -0.8805, "gamma": 0.0503, "vega": 0.0127, "theta": -0.0093, "rho": -0.0152, "theo": 6.5297, "change": 0.76, "open": 6.56, "high": 6.56, "low": 6.56, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-10T15:26:41", "percent_change": 13.1034, "prev_day_close": 5.79999995231628}, {"option": "FIG261224C00025500", "bid": 0.03, "bid_size": 1893.0, "ask": 0.29, "ask_size": 924.0, "iv": 0.624, "open_interest": 112.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0438, "vega": 0.0123, "theta": -0.0091, "rho": 0.0024, "theo": 0.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T12:35:16", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "FIG261224P00025500", "bid": 6.7, "bid_size": 108.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.8728, "open_interest": 67.0, "volume": 67.0, "delta": -0.8965, "gamma": 0.046, "vega": 0.0115, "theta": -0.0084, "rho": -0.0148, "theo": 6.9971, "change": 1.265, "open": 7.59, "high": 7.59, "low": 7.59, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-11-10T12:40:00", "percent_change": 20.0, "prev_day_close": 6.32500004768372}, {"option": "FIG261224C00026000", "bid": 0.05, "bid_size": 1941.0, "ask": 0.21, "ask_size": 572.0, "iv": 0.6222, "open_interest": 1.0, "volume": 1.0, "delta": 0.0979, "gamma": 0.0396, "vega": 0.0112, "theta": -0.0083, "rho": 0.0021, "theo": 0.1775, "change": -0.125, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T12:12:27", "percent_change": -43.8596, "prev_day_close": 0.284999992698431}, {"option": "FIG261224P00026000", "bid": 6.1, "bid_size": 230.0, "ask": 9.45, "ask_size": 25.0, "iv": 0.8921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0418, "vega": 0.0102, "theta": -0.0075, "rho": -0.0141, "theo": 7.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FIG261224C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1236.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0358, "vega": 0.0102, "theta": -0.0076, "rho": 0.0018, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "FIG261224P00026500", "bid": 6.6, "bid_size": 238.0, "ask": 9.15, "ask_size": 3.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.038, "vega": 0.0092, "theta": -0.0067, "rho": -0.0138, "theo": 7.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "FIG261224C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1012.0, "iv": 0.878, "open_interest": 1.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0323, "vega": 0.0092, "theta": -0.007, "rho": 0.0016, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:54:10", "percent_change": 0.0, "prev_day_close": 0.21000000461936}, {"option": "FIG261224P00027000", "bid": 7.05, "bid_size": 256.0, "ask": 9.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0347, "vega": 0.0081, "theta": -0.006, "rho": -0.0127, "theo": 8.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FIG261224C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 912.0, "iv": 0.9524, "open_interest": 9.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0262, "vega": 0.0076, "theta": -0.0058, "rho": 0.0012, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:04:18", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "FIG261224P00028000", "bid": 8.0, "bid_size": 137.0, "ask": 10.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.029, "vega": 0.0063, "theta": -0.0047, "rho": -0.0113, "theo": 9.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FIG261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1208.0, "iv": 0.9175, "open_interest": 6.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0172, "vega": 0.0051, "theta": -0.004, "rho": 0.0008, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:25:05", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "FIG261224P00030000", "bid": 10.0, "bid_size": 103.0, "ask": 12.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0198, "vega": 0.0032, "theta": -0.0029, "rho": -0.0072, "theo": 11.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "FIG270115C00002500", "bid": 14.95, "bid_size": 279.0, "ask": 17.45, "ask_size": 269.0, "iv": 1.724, "open_interest": 15.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0046, "theo": 16.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-06T10:20:30", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "FIG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.131, "open_interest": 8.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-30T13:03:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIG270115C00005000", "bid": 12.45, "bid_size": 286.0, "ask": 14.95, "ask_size": 297.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0012, "vega": 0.001, "theta": 0.0, "rho": 0.0092, "theo": 13.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T10:01:05", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "FIG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1940.0, "iv": 1.7481, "open_interest": 161.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.001, "theta": -0.0009, "rho": -0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-05T15:30:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FIG270115C00007500", "bid": 10.5, "bid_size": 293.0, "ask": 12.45, "ask_size": 288.0, "iv": 1.4928, "open_interest": 50.0, "volume": 1.0, "delta": 0.9883, "gamma": 0.0039, "vega": 0.0027, "theta": -0.0008, "rho": 0.0135, "theo": 11.2851, "change": -1.35, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-10T12:27:23", "percent_change": -11.0204, "prev_day_close": 12.25}, {"option": "FIG270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2710.0, "iv": 1.2784, "open_interest": 469.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.004, "vega": 0.0027, "theta": -0.0022, "rho": -0.0005, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:30:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "FIG270115C00010000", "bid": 7.55, "bid_size": 1282.0, "ask": 10.1, "ask_size": 1495.0, "iv": 0.8195, "open_interest": 326.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0106, "vega": 0.0062, "theta": -0.0032, "rho": 0.0173, "theo": 8.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-06T10:37:39", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "FIG270115P00010000", "bid": 0.01, "bid_size": 566.0, "ask": 0.08, "ask_size": 1533.0, "iv": 0.7722, "open_interest": 2561.0, "volume": 1.0, "delta": -0.0355, "gamma": 0.0107, "vega": 0.0062, "theta": -0.0042, "rho": -0.0014, "theo": 0.1165, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T09:30:55", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "FIG270115C00012500", "bid": 5.8, "bid_size": 1510.0, "ask": 7.2, "ask_size": 1417.0, "iv": 0.7424, "open_interest": 266.0, "volume": 2.0, "delta": 0.9178, "gamma": 0.0244, "vega": 0.0122, "theta": -0.0065, "rho": 0.02, "theo": 6.5578, "change": -0.155, "open": 6.7, "high": 6.87, "low": 6.7, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-10T09:35:29", "percent_change": -2.20641, "prev_day_close": 7.02500009536743}, {"option": "FIG270115P00012500", "bid": 0.14, "bid_size": 343.0, "ask": 0.3, "ask_size": 2003.0, "iv": 0.7445, "open_interest": 3980.0, "volume": 5.0, "delta": -0.0843, "gamma": 0.0246, "vega": 0.0123, "theta": -0.0073, "rho": -0.0032, "theo": 0.2758, "change": 0.01, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T09:44:11", "percent_change": 7.14285, "prev_day_close": 0.140000004321337}, {"option": "FIG270115C00015000", "bid": 3.5, "bid_size": 1752.0, "ask": 4.6, "ask_size": 1292.0, "iv": 0.4929, "open_interest": 3678.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0475, "vega": 0.0209, "theta": -0.0104, "rho": 0.0206, "theo": 4.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T12:26:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FIG270115P00015000", "bid": 0.51, "bid_size": 724.0, "ask": 0.59, "ask_size": 575.0, "iv": 0.6595, "open_interest": 5627.0, "volume": 150.0, "delta": -0.1815, "gamma": 0.0479, "vega": 0.021, "theta": -0.011, "rho": -0.0067, "theo": 0.6238, "change": 0.145, "open": 0.5, "high": 0.64, "low": 0.5, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-10T15:58:14", "percent_change": 29.2929, "prev_day_close": 0.49499998986721}, {"option": "FIG270115C00017500", "bid": 2.48, "bid_size": 1439.0, "ask": 2.8, "ask_size": 1197.0, "iv": 0.6248, "open_interest": 2496.0, "volume": 15.0, "delta": 0.6599, "gamma": 0.0732, "vega": 0.0292, "theta": -0.0136, "rho": 0.0182, "theo": 2.6568, "change": -0.635, "open": 2.75, "high": 2.75, "low": 2.5, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-10T15:35:32", "percent_change": -19.0977, "prev_day_close": 3.32499992847443}, {"option": "FIG270115P00017500", "bid": 1.29, "bid_size": 1198.0, "ask": 1.41, "ask_size": 71.0, "iv": 0.6338, "open_interest": 5997.0, "volume": 60.0, "delta": -0.3451, "gamma": 0.0742, "vega": 0.0292, "theta": -0.014, "rho": -0.0122, "theo": 1.3405, "change": 0.115, "open": 1.19, "high": 1.5, "low": 1.19, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-10T15:59:15", "percent_change": 9.38775, "prev_day_close": 1.22500002384186}, {"option": "FIG270115C00020000", "bid": 1.43, "bid_size": 41.0, "ask": 1.53, "ask_size": 11.0, "iv": 0.6151, "open_interest": 2113.0, "volume": 235.0, "delta": 0.4602, "gamma": 0.0828, "vega": 0.0315, "theta": -0.0142, "rho": 0.0134, "theo": 1.4397, "change": -0.4, "open": 1.58, "high": 1.84, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-10T15:20:00", "percent_change": -21.0526, "prev_day_close": 1.89999997615814}, {"option": "FIG270115P00020000", "bid": 2.55, "bid_size": 1267.0, "ask": 2.88, "ask_size": 1122.0, "iv": 0.6336, "open_interest": 7307.0, "volume": 221.0, "delta": -0.5487, "gamma": 0.0848, "vega": 0.0313, "theta": -0.0144, "rho": -0.0181, "theo": 2.6168, "change": 0.45, "open": 2.5, "high": 3.05, "low": 2.5, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-10T14:55:00", "percent_change": 19.5652, "prev_day_close": 2.29999995231628}, {"option": "FIG270115C00022500", "bid": 0.75, "bid_size": 172.0, "ask": 0.86, "ask_size": 1351.0, "iv": 0.6218, "open_interest": 7574.0, "volume": 530.0, "delta": 0.2906, "gamma": 0.0709, "vega": 0.0272, "theta": -0.0124, "rho": 0.0087, "theo": 0.7631, "change": -0.235, "open": 0.99, "high": 0.99, "low": 0.67, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-10T15:48:42", "percent_change": -22.7053, "prev_day_close": 1.03500002622604}, {"option": "FIG270115P00022500", "bid": 4.35, "bid_size": 1235.0, "ask": 4.65, "ask_size": 929.0, "iv": 0.6276, "open_interest": 1928.0, "volume": 5.0, "delta": -0.7235, "gamma": 0.0738, "vega": 0.0264, "theta": -0.0124, "rho": -0.0214, "theo": 4.4439, "change": 0.65, "open": 4.7, "high": 4.9, "low": 4.65, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-10T15:31:47", "percent_change": 16.25, "prev_day_close": 4.0}, {"option": "FIG270115C00025000", "bid": 0.36, "bid_size": 1058.0, "ask": 0.48, "ask_size": 1250.0, "iv": 0.6261, "open_interest": 7080.0, "volume": 934.0, "delta": 0.1806, "gamma": 0.0524, "vega": 0.0209, "theta": -0.0098, "rho": 0.0055, "theo": 0.4272, "change": -0.125, "open": 0.48, "high": 0.48, "low": 0.35, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T15:18:31", "percent_change": -22.9358, "prev_day_close": 0.544999986886978}, {"option": "FIG270115P00025000", "bid": 6.4, "bid_size": 1299.0, "ask": 6.9, "ask_size": 1001.0, "iv": 0.6452, "open_interest": 5900.0, "volume": 102.0, "delta": -0.8386, "gamma": 0.0559, "vega": 0.0192, "theta": -0.0098, "rho": -0.0209, "theo": 6.6198, "change": 0.915, "open": 6.25, "high": 6.87, "low": 6.25, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-11-10T15:22:50", "percent_change": 15.5745, "prev_day_close": 5.875}, {"option": "FIG270115C00030000", "bid": 0.11, "bid_size": 276.0, "ask": 0.14, "ask_size": 23.0, "iv": 0.6528, "open_interest": 15703.0, "volume": 1053.0, "delta": 0.0782, "gamma": 0.0263, "vega": 0.0116, "theta": -0.006, "rho": 0.0024, "theo": 0.1686, "change": -0.045, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-10T14:55:51", "percent_change": -25.7143, "prev_day_close": 0.175000004470348}, {"option": "FIG270115P00030000", "bid": 11.2, "bid_size": 619.0, "ask": 11.9, "ask_size": 1069.0, "iv": 0.8312, "open_interest": 1997.0, "volume": 66.0, "delta": -0.9498, "gamma": 0.0312, "vega": 0.0081, "theta": -0.0057, "rho": -0.0146, "theo": 11.3964, "change": 1.05, "open": 10.9, "high": 12.05, "low": 10.9, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-10T15:04:58", "percent_change": 9.90566, "prev_day_close": 10.5999999046326}, {"option": "FIG270115C00035000", "bid": 0.05, "bid_size": 66.0, "ask": 0.07, "ask_size": 86.0, "iv": 0.7187, "open_interest": 7170.0, "volume": 8.0, "delta": 0.0404, "gamma": 0.0143, "vega": 0.0069, "theta": -0.0038, "rho": 0.0012, "theo": 0.0845, "change": -0.02, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T15:09:16", "percent_change": -25.0, "prev_day_close": 0.080000001937151}, {"option": "FIG270115P00035000", "bid": 14.8, "bid_size": 783.0, "ask": 17.8, "ask_size": 1074.0, "iv": 0.0, "open_interest": 308.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0144, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 16.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-11-09T14:24:00", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "FIG270115C00040000", "bid": 0.03, "bid_size": 19.0, "ask": 0.05, "ask_size": 105.0, "iv": 0.7943, "open_interest": 7352.0, "volume": 5.0, "delta": 0.0238, "gamma": 0.0086, "vega": 0.0044, "theta": -0.0026, "rho": 0.0007, "theo": 0.0494, "change": -0.015, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T11:49:57", "percent_change": -23.0769, "prev_day_close": 0.0649999985471368}, {"option": "FIG270115P00040000", "bid": 20.1, "bid_size": 627.0, "ask": 22.6, "ask_size": 642.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 21.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.35, "last_trade_time": "2026-11-06T15:18:36", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "FIG270115C00045000", "bid": 0.01, "bid_size": 10.0, "ask": 0.12, "ask_size": 2120.0, "iv": 0.9555, "open_interest": 1944.0, "volume": 8.0, "delta": 0.0155, "gamma": 0.0056, "vega": 0.0031, "theta": -0.0019, "rho": 0.0005, "theo": 0.032, "change": -0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T12:24:28", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "FIG270115P00045000", "bid": 25.1, "bid_size": 146.0, "ask": 27.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 26.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-11-06T09:38:22", "percent_change": 0.0, "prev_day_close": 25.6750001907349}, {"option": "FIG270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1389.0, "iv": 0.9662, "open_interest": 4890.0, "volume": 2.0, "delta": 0.0107, "gamma": 0.0038, "vega": 0.0022, "theta": -0.0015, "rho": 0.0003, "theo": 0.0223, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T15:13:32", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG270115P00050000", "bid": 30.1, "bid_size": 140.0, "ask": 32.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 31.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.27, "last_trade_time": "2026-11-06T15:01:34", "percent_change": 0.0, "prev_day_close": 30.7250003814697}, {"option": "FIG270115C00055000", "bid": 0.02, "bid_size": 3.0, "ask": 0.2, "ask_size": 44.0, "iv": 1.0028, "open_interest": 2763.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0028, "vega": 0.0017, "theta": -0.0012, "rho": 0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:31:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG270115P00055000", "bid": 35.1, "bid_size": 142.0, "ask": 37.05, "ask_size": 226.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 36.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.09, "last_trade_time": "2026-11-04T12:16:09", "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "FIG270115C00060000", "bid": 0.02, "bid_size": 10.0, "ask": 0.06, "ask_size": 1352.0, "iv": 1.1299, "open_interest": 1953.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0021, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:54:48", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG270115P00060000", "bid": 40.1, "bid_size": 135.0, "ask": 42.6, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.64, "last_trade_time": "2026-11-06T09:39:49", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "FIG270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.0315, "open_interest": 918.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:31:41", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG270115P00065000", "bid": 45.1, "bid_size": 140.0, "ask": 47.6, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.58, "last_trade_time": "2026-11-06T09:39:49", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "FIG270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 64.0, "iv": 1.1266, "open_interest": 1249.0, "volume": 40.0, "delta": 0.0038, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.008, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-10T14:59:51", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "FIG270115P00070000", "bid": 50.1, "bid_size": 140.0, "ask": 52.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.36, "last_trade_time": "2026-10-12T12:27:36", "percent_change": 0.0, "prev_day_close": 50.5999984741211}, {"option": "FIG270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 851.0, "iv": 1.2103, "open_interest": 944.0, "volume": 1.0, "delta": 0.0031, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.0067, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T09:56:58", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "FIG270115P00075000", "bid": 55.1, "bid_size": 140.0, "ask": 57.6, "ask_size": 230.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 56.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-10-15T12:35:18", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "FIG270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1389.0, "iv": 1.2867, "open_interest": 766.0, "volume": 5.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:30:58", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "FIG270115P00080000", "bid": 60.1, "bid_size": 140.0, "ask": 62.6, "ask_size": 231.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 61.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.21, "last_trade_time": "2026-06-30T10:21:51", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "FIG270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 994.0, "iv": 1.3312, "open_interest": 613.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T14:58:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIG270115P00085000", "bid": 65.05, "bid_size": 101.0, "ask": 67.6, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 66.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-03-09T09:30:14", "percent_change": 0.0, "prev_day_close": 65.5249977111816}, {"option": "FIG270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 1075.0, "iv": 1.6681, "open_interest": 384.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:05:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "FIG270115P00090000", "bid": 70.05, "bid_size": 111.0, "ask": 72.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 71.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.5, "last_trade_time": "2026-07-20T12:17:38", "percent_change": 0.0, "prev_day_close": 70.5249977111816}, {"option": "FIG270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1484.0, "iv": 2.4735, "open_interest": 238.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:52:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIG270115P00095000", "bid": 75.1, "bid_size": 101.0, "ask": 78.35, "ask_size": 100.0, "iv": 2.2853, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 76.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.74, "last_trade_time": "2025-12-31T09:43:56", "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "FIG270115C00100000", "bid": 0.01, "bid_size": 21.0, "ask": 0.03, "ask_size": 4.0, "iv": 1.4167, "open_interest": 4604.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:23:30", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "FIG270115P00100000", "bid": 79.8, "bid_size": 101.0, "ask": 83.3, "ask_size": 100.0, "iv": 2.1896, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 81.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.66, "last_trade_time": "2026-11-03T13:42:08", "percent_change": 0.0, "prev_day_close": 80.7749977111816}, {"option": "FIG270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1572.0, "iv": 2.189, "open_interest": 246.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:50:57", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "FIG270115P00105000", "bid": 85.1, "bid_size": 107.0, "ask": 87.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 86.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.59, "last_trade_time": "2026-11-03T13:42:08", "percent_change": 0.0, "prev_day_close": 85.8249969482422}, {"option": "FIG270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1492.0, "iv": 2.6138, "open_interest": 338.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIG270115P00110000", "bid": 90.05, "bid_size": 108.0, "ask": 93.1, "ask_size": 108.0, "iv": 2.3168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 91.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.06, "last_trade_time": "2025-11-24T10:04:49", "percent_change": 0.0, "prev_day_close": 90.8249969482422}, {"option": "FIG270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 842.0, "iv": 2.1299, "open_interest": 1720.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:43:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIG270115P00115000", "bid": 95.05, "bid_size": 112.0, "ask": 97.6, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 96.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-01-14T11:00:06", "percent_change": 0.0, "prev_day_close": 95.8249969482422}, {"option": "FIG270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.51, "ask_size": 1670.0, "iv": 2.5117, "open_interest": 474.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIG270115P00120000", "bid": 100.1, "bid_size": 105.0, "ask": 103.3, "ask_size": 104.0, "iv": 2.5202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 101.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.84, "last_trade_time": "2026-02-04T09:45:06", "percent_change": 0.0, "prev_day_close": 100.824996948242}, {"option": "FIG270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 161.0, "iv": 1.7594, "open_interest": 253.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T11:46:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "FIG270115P00125000", "bid": 105.1, "bid_size": 107.0, "ask": 107.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 106.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.9, "last_trade_time": "2025-08-25T10:09:44", "percent_change": 0.0, "prev_day_close": 105.824996948242}, {"option": "FIG270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 774.0, "iv": 1.8981, "open_interest": 3708.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:43:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "FIG270115P00130000", "bid": 110.1, "bid_size": 107.0, "ask": 112.6, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 111.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.12, "last_trade_time": "2026-08-06T15:58:53", "percent_change": 0.0, "prev_day_close": 110.824996948242}, {"option": "FIG270219C00010000", "bid": 8.2, "bid_size": 571.0, "ask": 9.75, "ask_size": 555.0, "iv": 0.9363, "open_interest": 2.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0113, "vega": 0.0082, "theta": -0.0017, "rho": 0.0218, "theo": 8.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:41:36", "percent_change": 0.0, "prev_day_close": 9.47500038146973}, {"option": "FIG270219P00010000", "bid": 0.08, "bid_size": 1112.0, "ask": 0.16, "ask_size": 884.0, "iv": 0.7464, "open_interest": 0.0, "volume": 1.0, "delta": -0.0382, "gamma": 0.0111, "vega": 0.0082, "theta": -0.003, "rho": -0.0022, "theo": 0.1303, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-10T13:50:35", "percent_change": 4.34783, "prev_day_close": 0.114999999292195}, {"option": "FIG270219C00012500", "bid": 6.0, "bid_size": 859.0, "ask": 7.75, "ask_size": 887.0, "iv": 0.8617, "open_interest": 1.0, "volume": 0.0, "delta": 0.8923, "gamma": 0.0254, "vega": 0.0176, "theta": -0.0052, "rho": 0.027, "theo": 6.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T11:15:04", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "FIG270219P00012500", "bid": 0.29, "bid_size": 894.0, "ask": 0.61, "ask_size": 2612.0, "iv": 0.7426, "open_interest": 61.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0254, "vega": 0.0176, "theta": -0.0061, "rho": -0.006, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T12:14:06", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "FIG270219C00015000", "bid": 4.45, "bid_size": 953.0, "ask": 5.0, "ask_size": 748.0, "iv": 0.6984, "open_interest": 45.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0426, "vega": 0.0283, "theta": -0.0089, "rho": 0.0275, "theo": 4.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-05T15:48:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FIG270219P00015000", "bid": 0.76, "bid_size": 2225.0, "ask": 1.08, "ask_size": 1894.0, "iv": 0.6689, "open_interest": 855.0, "volume": 120.0, "delta": -0.2119, "gamma": 0.0429, "vega": 0.0284, "theta": -0.0096, "rho": -0.0124, "theo": 0.9744, "change": 0.095, "open": 0.88, "high": 1.02, "low": 0.74, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T12:56:42", "percent_change": 11.1111, "prev_day_close": 0.854999989271164}, {"option": "FIG270219C00017500", "bid": 3.0, "bid_size": 1798.0, "ask": 3.45, "ask_size": 1142.0, "iv": 0.6816, "open_interest": 106.0, "volume": 10.0, "delta": 0.6433, "gamma": 0.0558, "vega": 0.0362, "theta": -0.0116, "rho": 0.0247, "theo": 3.194, "change": -0.875, "open": 3.6, "high": 3.6, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T12:24:55", "percent_change": -22.0126, "prev_day_close": 3.97499990463257}, {"option": "FIG270219P00017500", "bid": 1.79, "bid_size": 1401.0, "ask": 2.16, "ask_size": 1667.0, "iv": 0.6811, "open_interest": 804.0, "volume": 41.0, "delta": -0.3536, "gamma": 0.0564, "vega": 0.0363, "theta": -0.012, "rho": -0.0204, "theo": 1.9455, "change": 0.27, "open": 1.9, "high": 2.07, "low": 1.9, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-10T14:27:07", "percent_change": 15.0, "prev_day_close": 1.80000001192093}, {"option": "FIG270219C00020000", "bid": 1.91, "bid_size": 2267.0, "ask": 2.41, "ask_size": 1720.0, "iv": 0.6815, "open_interest": 368.0, "volume": 226.0, "delta": 0.4969, "gamma": 0.0604, "vega": 0.0389, "theta": -0.0126, "rho": 0.0201, "theo": 2.1033, "change": -0.54, "open": 2.48, "high": 2.48, "low": 1.99, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T15:39:43", "percent_change": -19.708, "prev_day_close": 2.74000000953674}, {"option": "FIG270219P00020000", "bid": 3.15, "bid_size": 795.0, "ask": 3.65, "ask_size": 1507.0, "iv": 0.6842, "open_interest": 514.0, "volume": 6.0, "delta": -0.5022, "gamma": 0.0615, "vega": 0.0389, "theta": -0.0126, "rho": -0.0282, "theo": 3.3329, "change": 0.26, "open": 3.16, "high": 3.35, "low": 3.15, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T11:16:14", "percent_change": 8.55263, "prev_day_close": 3.04000008106232}, {"option": "FIG270219C00022500", "bid": 1.2, "bid_size": 1960.0, "ask": 1.57, "ask_size": 1260.0, "iv": 0.673, "open_interest": 686.0, "volume": 33.0, "delta": 0.3671, "gamma": 0.057, "vega": 0.0368, "theta": -0.012, "rho": 0.0153, "theo": 1.3636, "change": -0.405, "open": 1.42, "high": 1.42, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-10T11:45:56", "percent_change": -22.9462, "prev_day_close": 1.76499998569489}, {"option": "FIG270219P00022500", "bid": 4.85, "bid_size": 825.0, "ask": 5.35, "ask_size": 800.0, "iv": 0.6734, "open_interest": 150.0, "volume": 0.0, "delta": -0.6349, "gamma": 0.0587, "vega": 0.0365, "theta": -0.0117, "rho": -0.0343, "theo": 5.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T09:57:57", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "FIG270219C00025000", "bid": 0.76, "bid_size": 1724.0, "ask": 1.1, "ask_size": 2470.0, "iv": 0.6862, "open_interest": 7834.0, "volume": 101.0, "delta": 0.2643, "gamma": 0.0492, "vega": 0.032, "theta": -0.0105, "rho": 0.0113, "theo": 0.8834, "change": -0.33, "open": 1.05, "high": 1.05, "low": 0.87, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T15:36:41", "percent_change": -26.8293, "prev_day_close": 1.23000001907349}, {"option": "FIG270219P00025000", "bid": 6.85, "bid_size": 1086.0, "ask": 7.3, "ask_size": 1068.0, "iv": 0.6677, "open_interest": 474.0, "volume": 5.0, "delta": -0.7414, "gamma": 0.0514, "vega": 0.0313, "theta": -0.01, "rho": -0.0376, "theo": 7.0874, "change": 0.675, "open": 6.9, "high": 7.2, "low": 6.9, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-10T12:25:49", "percent_change": 10.3448, "prev_day_close": 6.52499985694885}, {"option": "FIG270219C00030000", "bid": 0.32, "bid_size": 1318.0, "ask": 0.46, "ask_size": 1138.0, "iv": 0.6905, "open_interest": 1355.0, "volume": 22.0, "delta": 0.134, "gamma": 0.0317, "vega": 0.0211, "theta": -0.007, "rho": 0.0058, "theo": 0.3842, "change": -0.165, "open": 0.45, "high": 0.49, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T14:34:04", "percent_change": -32.6733, "prev_day_close": 0.504999995231628}, {"option": "FIG270219P00030000", "bid": 11.2, "bid_size": 787.0, "ask": 12.05, "ask_size": 758.0, "iv": 0.7064, "open_interest": 142.0, "volume": 4.0, "delta": -0.8802, "gamma": 0.035, "vega": 0.019, "theta": -0.0061, "rho": -0.035, "theo": 11.5894, "change": 0.86, "open": 11.45, "high": 11.91, "low": 11.45, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-10T14:25:35", "percent_change": 7.78281, "prev_day_close": 11.0499997138977}, {"option": "FIG270219C00035000", "bid": 0.14, "bid_size": 90.0, "ask": 0.22, "ask_size": 39.0, "iv": 0.7075, "open_interest": 722.0, "volume": 8.0, "delta": 0.0697, "gamma": 0.0191, "vega": 0.0131, "theta": -0.0045, "rho": 0.0031, "theo": 0.1803, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T15:09:16", "percent_change": -34.4828, "prev_day_close": 0.28999999910593}, {"option": "FIG270219P00035000", "bid": 15.0, "bid_size": 315.0, "ask": 17.6, "ask_size": 296.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0234, "vega": 0.009, "theta": -0.0028, "rho": -0.0235, "theo": 16.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-11-06T14:00:34", "percent_change": 0.0, "prev_day_close": 15.7750005722046}, {"option": "FIG270219C00040000", "bid": 0.04, "bid_size": 1226.0, "ask": 0.21, "ask_size": 2358.0, "iv": 0.7666, "open_interest": 350.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0115, "vega": 0.0081, "theta": -0.0028, "rho": 0.0017, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:05:27", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "FIG270219P00040000", "bid": 20.3, "bid_size": 90.0, "ask": 22.6, "ask_size": 90.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0109, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 21.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-23T12:20:42", "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "FIG270219C00045000", "bid": 0.04, "bid_size": 7.0, "ask": 0.06, "ask_size": 145.0, "iv": 0.748, "open_interest": 1028.0, "volume": 22.0, "delta": 0.022, "gamma": 0.0071, "vega": 0.0051, "theta": -0.0018, "rho": 0.001, "theo": 0.0503, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:55:51", "percent_change": -37.5, "prev_day_close": 0.0800000000745058}, {"option": "FIG270219P00045000", "bid": 25.1, "bid_size": 91.0, "ask": 27.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 26.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.42, "last_trade_time": "2026-11-09T10:51:04", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "FIG270416C00010000", "bid": 8.45, "bid_size": 677.0, "ask": 9.9, "ask_size": 664.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0128, "vega": 0.0141, "theta": -0.001, "rho": 0.0367, "theo": 9.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FIG270416P00010000", "bid": 0.2, "bid_size": 547.0, "ask": 0.32, "ask_size": 965.0, "iv": 0.7262, "open_interest": 3.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.013, "vega": 0.0141, "theta": -0.0032, "rho": -0.0053, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T13:35:05", "percent_change": 0.0, "prev_day_close": 0.24999999627471}, {"option": "FIG270416C00012500", "bid": 6.4, "bid_size": 1172.0, "ask": 7.85, "ask_size": 1102.0, "iv": 0.736, "open_interest": 18.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0243, "vega": 0.0255, "theta": -0.004, "rho": 0.0398, "theo": 7.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:17:28", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "FIG270416P00012500", "bid": 0.54, "bid_size": 1320.0, "ask": 0.87, "ask_size": 490.0, "iv": 0.6702, "open_interest": 125.0, "volume": 162.0, "delta": -0.1283, "gamma": 0.0246, "vega": 0.0257, "theta": -0.0056, "rho": -0.0119, "theo": 0.6745, "change": 0.005, "open": 0.65, "high": 0.66, "low": 0.65, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T11:20:35", "percent_change": 0.763359, "prev_day_close": 0.655000001192093}, {"option": "FIG270416C00015000", "bid": 5.2, "bid_size": 178.0, "ask": 5.55, "ask_size": 826.0, "iv": 0.7036, "open_interest": 1.0, "volume": 22.0, "delta": 0.7726, "gamma": 0.0359, "vega": 0.0368, "theta": -0.0067, "rho": 0.0393, "theo": 5.2971, "change": -0.49, "open": 5.82, "high": 5.82, "low": 5.61, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-11-10T10:22:07", "percent_change": -8.03279, "prev_day_close": 6.10000014305115}, {"option": "FIG270416P00015000", "bid": 1.26, "bid_size": 1291.0, "ask": 1.63, "ask_size": 1846.0, "iv": 0.6957, "open_interest": 112.0, "volume": 111.0, "delta": -0.2285, "gamma": 0.0365, "vega": 0.037, "theta": -0.0078, "rho": -0.0211, "theo": 1.3961, "change": 0.17, "open": 1.34, "high": 1.47, "low": 1.34, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-10T12:48:19", "percent_change": 13.0769, "prev_day_close": 1.30000001192093}, {"option": "FIG270416C00017500", "bid": 3.75, "bid_size": 881.0, "ask": 4.1, "ask_size": 737.0, "iv": 0.6769, "open_interest": 5.0, "volume": 2.0, "delta": 0.6576, "gamma": 0.0444, "vega": 0.0448, "theta": -0.0087, "rho": 0.036, "theo": 3.9044, "change": -0.63, "open": 4.15, "high": 4.15, "low": 3.92, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-11-10T11:42:44", "percent_change": -13.8462, "prev_day_close": 4.55000019073486}, {"option": "FIG270416P00017500", "bid": 2.22, "bid_size": 1674.0, "ask": 2.82, "ask_size": 1548.0, "iv": 0.6844, "open_interest": 378.0, "volume": 3.0, "delta": -0.3459, "gamma": 0.0455, "vega": 0.045, "theta": -0.0093, "rho": -0.0316, "theo": 2.4653, "change": 0.32, "open": 2.45, "high": 2.6, "low": 2.45, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T13:02:55", "percent_change": 14.0351, "prev_day_close": 2.27999997138977}, {"option": "FIG270416C00020000", "bid": 2.71, "bid_size": 1354.0, "ask": 2.98, "ask_size": 999.0, "iv": 0.6685, "open_interest": 111.0, "volume": 95.0, "delta": 0.5411, "gamma": 0.0483, "vega": 0.0484, "theta": -0.0096, "rho": 0.0312, "theo": 2.8391, "change": -0.49, "open": 3.18, "high": 3.18, "low": 2.55, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-10T15:30:06", "percent_change": -14.6269, "prev_day_close": 3.35000002384186}, {"option": "FIG270416P00020000", "bid": 3.7, "bid_size": 897.0, "ask": 4.2, "ask_size": 1527.0, "iv": 0.6839, "open_interest": 132.0, "volume": 3.0, "delta": -0.4657, "gamma": 0.05, "vega": 0.0483, "theta": -0.0097, "rho": -0.0413, "theo": 3.8696, "change": 0.325, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-10T10:57:20", "percent_change": 9.21986, "prev_day_close": 3.52500009536743}, {"option": "FIG270416C00022500", "bid": 1.88, "bid_size": 1684.0, "ask": 2.18, "ask_size": 1092.0, "iv": 0.6612, "open_interest": 381.0, "volume": 36.0, "delta": 0.4345, "gamma": 0.048, "vega": 0.048, "theta": -0.0097, "rho": 0.026, "theo": 2.0529, "change": -0.395, "open": 2.26, "high": 2.26, "low": 1.94, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T15:44:27", "percent_change": -15.3996, "prev_day_close": 2.56499993801117}, {"option": "FIG270416P00022500", "bid": 5.3, "bid_size": 1051.0, "ask": 5.9, "ask_size": 810.0, "iv": 0.6739, "open_interest": 146.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0503, "vega": 0.0475, "theta": -0.0093, "rho": -0.0493, "theo": 5.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-10-30T10:09:25", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FIG270416C00025000", "bid": 1.32, "bid_size": 1745.0, "ask": 1.59, "ask_size": 728.0, "iv": 0.6602, "open_interest": 337.0, "volume": 23.0, "delta": 0.3435, "gamma": 0.0448, "vega": 0.0449, "theta": -0.0092, "rho": 0.0211, "theo": 1.4859, "change": -0.495, "open": 1.73, "high": 1.73, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T13:15:17", "percent_change": -27.5766, "prev_day_close": 1.7950000166893}, {"option": "FIG270416P00025000", "bid": 7.25, "bid_size": 814.0, "ask": 7.8, "ask_size": 663.0, "iv": 0.6767, "open_interest": 157.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0478, "vega": 0.0436, "theta": -0.0083, "rho": -0.0543, "theo": 7.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T11:45:15", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "FIG270416C00030000", "bid": 0.66, "bid_size": 1658.0, "ask": 0.91, "ask_size": 1717.0, "iv": 0.6716, "open_interest": 824.0, "volume": 3.0, "delta": 0.2109, "gamma": 0.0348, "vega": 0.0353, "theta": -0.0073, "rho": 0.0134, "theo": 0.7949, "change": -0.155, "open": 0.83, "high": 0.83, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T10:33:21", "percent_change": -15.8974, "prev_day_close": 0.975000023841858}, {"option": "FIG270416P00030000", "bid": 11.0, "bid_size": 876.0, "ask": 12.35, "ask_size": 656.0, "iv": 0.6325, "open_interest": 175.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0392, "vega": 0.0313, "theta": -0.0056, "rho": -0.0537, "theo": 11.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T12:14:15", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "FIG270416C00035000", "bid": 0.34, "bid_size": 1371.0, "ask": 0.62, "ask_size": 2976.0, "iv": 0.6988, "open_interest": 506.0, "volume": 10.0, "delta": 0.1301, "gamma": 0.0251, "vega": 0.0259, "theta": -0.0054, "rho": 0.0084, "theo": 0.444, "change": -0.055, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T13:13:17", "percent_change": -9.90991, "prev_day_close": 0.554999992251396}, {"option": "FIG270416P00035000", "bid": 15.7, "bid_size": 277.0, "ask": 17.2, "ask_size": 212.0, "iv": 0.6617, "open_interest": 27.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0305, "vega": 0.0183, "theta": -0.0029, "rho": -0.04, "theo": 16.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T09:39:26", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "FIG270416C00040000", "bid": 0.19, "bid_size": 778.0, "ask": 0.34, "ask_size": 1444.0, "iv": 0.6994, "open_interest": 384.0, "volume": 0.0, "delta": 0.0822, "gamma": 0.0176, "vega": 0.0186, "theta": -0.004, "rho": 0.0054, "theo": 0.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:49:43", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "FIG270416P00040000", "bid": 20.0, "bid_size": 886.0, "ask": 22.6, "ask_size": 938.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0233, "vega": 0.0055, "theta": -0.0009, "rho": -0.0149, "theo": 21.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-06T12:00:22", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "FIG270416C00045000", "bid": 0.1, "bid_size": 1078.0, "ask": 0.32, "ask_size": 2833.0, "iv": 0.7444, "open_interest": 386.0, "volume": 5.0, "delta": 0.0536, "gamma": 0.0124, "vega": 0.0133, "theta": -0.0029, "rho": 0.0035, "theo": 0.1602, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T12:50:08", "percent_change": -26.3158, "prev_day_close": 0.190000005066395}, {"option": "FIG270416P00045000", "bid": 25.1, "bid_size": 91.0, "ask": 27.6, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.002, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 26.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-09-24T11:55:16", "percent_change": 0.0, "prev_day_close": 25.375}, {"option": "FIG270521C00010000", "bid": 8.6, "bid_size": 829.0, "ask": 10.1, "ask_size": 782.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0136, "vega": 0.0188, "theta": -0.0018, "rho": 0.0422, "theo": 9.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FIG270521P00010000", "bid": 0.32, "bid_size": 834.0, "ask": 0.48, "ask_size": 1210.0, "iv": 0.7437, "open_interest": 0.0, "volume": 40.0, "delta": -0.0734, "gamma": 0.0137, "vega": 0.0189, "theta": -0.0036, "rho": -0.0086, "theo": 0.4168, "change": 0.04, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T13:13:07", "percent_change": 10.2564, "prev_day_close": 0.389999985694885}, {"option": "FIG270521C00012500", "bid": 6.7, "bid_size": 1152.0, "ask": 8.1, "ask_size": 1079.0, "iv": 0.7396, "open_interest": 1.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0229, "vega": 0.0305, "theta": -0.0043, "rho": 0.0455, "theo": 7.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.26, "last_trade_time": "2026-10-01T15:57:54", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "FIG270521P00012500", "bid": 0.85, "bid_size": 88.0, "ask": 1.0, "ask_size": 1283.0, "iv": 0.7232, "open_interest": 153.0, "volume": 9.0, "delta": -0.1442, "gamma": 0.0233, "vega": 0.0307, "theta": -0.0056, "rho": -0.0169, "theo": 0.9289, "change": 0.075, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-10T13:15:15", "percent_change": 8.67052, "prev_day_close": 0.864999979734421}, {"option": "FIG270521C00015000", "bid": 5.6, "bid_size": 640.0, "ask": 5.9, "ask_size": 877.0, "iv": 0.7147, "open_interest": 53.0, "volume": 2.0, "delta": 0.7662, "gamma": 0.0319, "vega": 0.0414, "theta": -0.0065, "rho": 0.0452, "theo": 5.718, "change": -1.0, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-10T13:37:43", "percent_change": -15.5039, "prev_day_close": 6.44999980926514}, {"option": "FIG270521P00015000", "bid": 1.52, "bid_size": 1844.0, "ask": 1.86, "ask_size": 1188.0, "iv": 0.695, "open_interest": 702.0, "volume": 76.0, "delta": -0.2363, "gamma": 0.0326, "vega": 0.0416, "theta": -0.0074, "rho": -0.0276, "theo": 1.74, "change": 0.165, "open": 1.74, "high": 1.88, "low": 1.71, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-11-10T15:15:56", "percent_change": 10.2167, "prev_day_close": 1.61500000953674}, {"option": "FIG270521C00017500", "bid": 4.25, "bid_size": 1001.0, "ask": 4.6, "ask_size": 1002.0, "iv": 0.7037, "open_interest": 4.0, "volume": 21.0, "delta": 0.6653, "gamma": 0.0384, "vega": 0.0492, "theta": -0.0081, "rho": 0.0422, "theo": 4.3926, "change": -0.9, "open": 4.58, "high": 4.58, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-10T14:02:33", "percent_change": -17.8218, "prev_day_close": 5.04999995231628}, {"option": "FIG270521P00017500", "bid": 2.63, "bid_size": 1497.0, "ask": 3.05, "ask_size": 1081.0, "iv": 0.6914, "open_interest": 77.0, "volume": 52.0, "delta": -0.3398, "gamma": 0.0396, "vega": 0.0494, "theta": -0.0086, "rho": -0.0392, "theo": 2.8685, "change": 0.22, "open": 2.67, "high": 2.93, "low": 2.67, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-10T15:15:56", "percent_change": 8.11808, "prev_day_close": 2.70999991893768}, {"option": "FIG270521C00020000", "bid": 3.3, "bid_size": 3.0, "ask": 3.55, "ask_size": 866.0, "iv": 0.7054, "open_interest": 757.0, "volume": 1.0, "delta": 0.5647, "gamma": 0.0418, "vega": 0.0532, "theta": -0.009, "rho": 0.0377, "theo": 3.3573, "change": -0.475, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-10T11:37:57", "percent_change": -11.9497, "prev_day_close": 3.97499990463257}, {"option": "FIG270521P00020000", "bid": 4.15, "bid_size": 758.0, "ask": 4.55, "ask_size": 923.0, "iv": 0.703, "open_interest": 270.0, "volume": 2.0, "delta": -0.4439, "gamma": 0.0435, "vega": 0.0531, "theta": -0.0092, "rho": -0.0502, "theo": 4.2953, "change": 0.47, "open": 4.44, "high": 4.44, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-10T14:07:58", "percent_change": 11.8987, "prev_day_close": 3.95000004768372}, {"option": "FIG270521C00022500", "bid": 2.37, "bid_size": 1549.0, "ask": 2.85, "ask_size": 1265.0, "iv": 0.6998, "open_interest": 236.0, "volume": 3.0, "delta": 0.472, "gamma": 0.0423, "vega": 0.0538, "theta": -0.0092, "rho": 0.0327, "theo": 2.5684, "change": -0.39, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:18:31", "percent_change": -12.6214, "prev_day_close": 3.0900000333786}, {"option": "FIG270521P00022500", "bid": 5.7, "bid_size": 1079.0, "ask": 6.3, "ask_size": 1041.0, "iv": 0.6963, "open_interest": 431.0, "volume": 0.0, "delta": -0.541, "gamma": 0.0446, "vega": 0.0532, "theta": -0.009, "rho": -0.0594, "theo": 5.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-11-06T11:27:21", "percent_change": 0.0, "prev_day_close": 5.67500019073486}, {"option": "FIG270521C00025000", "bid": 1.77, "bid_size": 1640.0, "ask": 2.21, "ask_size": 1406.0, "iv": 0.6968, "open_interest": 111.0, "volume": 5.0, "delta": 0.3912, "gamma": 0.0406, "vega": 0.0519, "theta": -0.009, "rho": 0.0278, "theo": 1.9761, "change": -0.665, "open": 1.94, "high": 2.08, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-10T14:28:42", "percent_change": -28.1184, "prev_day_close": 2.36500000953674}, {"option": "FIG270521P00025000", "bid": 7.65, "bid_size": 688.0, "ask": 8.25, "ask_size": 1031.0, "iv": 0.7107, "open_interest": 175.0, "volume": 50.0, "delta": -0.6268, "gamma": 0.0436, "vega": 0.0506, "theta": -0.0085, "rho": -0.0654, "theo": 7.8661, "change": 0.505, "open": 7.81, "high": 7.83, "low": 7.81, "tick": "no_change", "last_trade_price": 7.83, "last_trade_time": "2026-11-10T11:07:37", "percent_change": 6.8942, "prev_day_close": 7.32500004768372}, {"option": "FIG270521C00030000", "bid": 1.0, "bid_size": 1405.0, "ask": 1.34, "ask_size": 1245.0, "iv": 0.6958, "open_interest": 516.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0343, "vega": 0.0444, "theta": -0.0079, "rho": 0.0197, "theo": 1.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:52:49", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "FIG270521P00030000", "bid": 11.75, "bid_size": 851.0, "ask": 12.3, "ask_size": 477.0, "iv": 0.6889, "open_interest": 190.0, "volume": 60.0, "delta": -0.7622, "gamma": 0.0386, "vega": 0.0408, "theta": -0.0067, "rho": -0.0692, "theo": 12.0821, "change": 0.685, "open": 12.05, "high": 12.16, "low": 12.05, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-10T15:04:58", "percent_change": 5.9695, "prev_day_close": 11.4749999046326}, {"option": "FIG270521C00035000", "bid": 0.59, "bid_size": 1435.0, "ask": 0.95, "ask_size": 1868.0, "iv": 0.7167, "open_interest": 179.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0273, "vega": 0.036, "theta": -0.0065, "rho": 0.0139, "theo": 0.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T10:16:06", "percent_change": 0.0, "prev_day_close": 0.884999960660934}, {"option": "FIG270521P00035000", "bid": 15.45, "bid_size": 756.0, "ask": 17.8, "ask_size": 608.0, "iv": 0.7004, "open_interest": 59.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0328, "vega": 0.0288, "theta": -0.0046, "rho": -0.0617, "theo": 16.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-06T13:15:56", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "FIG270521C00040000", "bid": 0.36, "bid_size": 13.0, "ask": 0.7, "ask_size": 2363.0, "iv": 0.7361, "open_interest": 316.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0214, "vega": 0.0287, "theta": -0.0053, "rho": 0.01, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "FIG270521P00040000", "bid": 20.15, "bid_size": 303.0, "ask": 22.4, "ask_size": 240.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0279, "vega": 0.0181, "theta": -0.0028, "rho": -0.0471, "theo": 21.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.23, "last_trade_time": "2026-10-30T15:06:20", "percent_change": 0.0, "prev_day_close": 20.7749996185303}, {"option": "FIG270521C00045000", "bid": 0.11, "bid_size": 2217.0, "ask": 0.69, "ask_size": 3020.0, "iv": 0.7627, "open_interest": 122.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0167, "vega": 0.0229, "theta": -0.0043, "rho": 0.0073, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:02:23", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "FIG270521P00045000", "bid": 25.05, "bid_size": 224.0, "ask": 27.65, "ask_size": 224.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0234, "vega": 0.0067, "theta": -0.001, "rho": -0.0182, "theo": 26.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.64, "last_trade_time": "2026-10-30T10:55:57", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "FIG270820C00007500", "bid": 10.65, "bid_size": 631.0, "ask": 12.8, "ask_size": 572.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.007, "vega": 0.0144, "theta": -0.0003, "rho": 0.0481, "theo": 11.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "FIG270820P00007500", "bid": 0.13, "bid_size": 721.0, "ask": 0.33, "ask_size": 304.0, "iv": 0.7338, "open_interest": 10.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.007, "vega": 0.0145, "theta": -0.0019, "rho": -0.0073, "theo": 0.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:56:49", "percent_change": 0.0, "prev_day_close": 0.245000001043081}, {"option": "FIG270820C00010000", "bid": 8.45, "bid_size": 694.0, "ask": 11.05, "ask_size": 634.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0134, "vega": 0.0267, "theta": -0.0021, "rho": 0.0566, "theo": 9.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2749996185303}, {"option": "FIG270820P00010000", "bid": 0.52, "bid_size": 775.0, "ask": 0.71, "ask_size": 630.0, "iv": 0.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0137, "vega": 0.0269, "theta": -0.0034, "rho": -0.0164, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "FIG270820C00012500", "bid": 7.25, "bid_size": 1040.0, "ask": 8.75, "ask_size": 974.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0204, "vega": 0.0395, "theta": -0.0039, "rho": 0.0604, "theo": 7.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FIG270820P00012500", "bid": 1.14, "bid_size": 1504.0, "ask": 1.55, "ask_size": 2218.0, "iv": 0.7151, "open_interest": 309.0, "volume": 1.0, "delta": -0.1595, "gamma": 0.0209, "vega": 0.0399, "theta": -0.0049, "rho": -0.029, "theo": 1.3449, "change": -0.07, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T09:54:50", "percent_change": -5.51181, "prev_day_close": 1.26999998092651}, {"option": "FIG270820C00015000", "bid": 6.2, "bid_size": 643.0, "ask": 6.6, "ask_size": 452.0, "iv": 0.7012, "open_interest": 2.0, "volume": 0.0, "delta": 0.7624, "gamma": 0.0265, "vega": 0.0505, "theta": -0.0054, "rho": 0.0605, "theo": 6.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T09:46:24", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FIG270820P00015000", "bid": 1.99, "bid_size": 1447.0, "ask": 2.51, "ask_size": 1550.0, "iv": 0.6948, "open_interest": 88.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0274, "vega": 0.051, "theta": -0.0062, "rho": -0.0434, "theo": 2.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T11:46:31", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FIG270820C00017500", "bid": 4.95, "bid_size": 1278.0, "ask": 5.45, "ask_size": 1136.0, "iv": 0.6972, "open_interest": 104.0, "volume": 9.0, "delta": 0.6798, "gamma": 0.031, "vega": 0.0585, "theta": -0.0065, "rho": 0.0578, "theo": 5.2007, "change": -0.925, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-10T14:21:37", "percent_change": -15.7447, "prev_day_close": 5.875}, {"option": "FIG270820P00017500", "bid": 3.25, "bid_size": 1039.0, "ask": 3.8, "ask_size": 831.0, "iv": 0.6994, "open_interest": 49.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0323, "vega": 0.0589, "theta": -0.0071, "rho": -0.0585, "theo": 3.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T13:30:51", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "FIG270820C00020000", "bid": 3.9, "bid_size": 1732.0, "ask": 4.4, "ask_size": 571.0, "iv": 0.6828, "open_interest": 295.0, "volume": 1.0, "delta": 0.5987, "gamma": 0.0337, "vega": 0.0633, "theta": -0.0072, "rho": 0.0536, "theo": 4.2182, "change": -0.775, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-10T13:51:43", "percent_change": -16.0622, "prev_day_close": 4.82499980926514}, {"option": "FIG270820P00020000", "bid": 4.75, "bid_size": 781.0, "ask": 5.3, "ask_size": 795.0, "iv": 0.702, "open_interest": 57.0, "volume": 0.0, "delta": -0.4114, "gamma": 0.0356, "vega": 0.0634, "theta": -0.0076, "rho": -0.0722, "theo": 4.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-11-06T14:17:01", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "FIG270820C00022500", "bid": 3.35, "bid_size": 96.0, "ask": 4.25, "ask_size": 2285.0, "iv": 0.7487, "open_interest": 132.0, "volume": 27.0, "delta": 0.523, "gamma": 0.0348, "vega": 0.0652, "theta": -0.0075, "rho": 0.0488, "theo": 3.431, "change": -0.53, "open": 3.45, "high": 3.52, "low": 3.45, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-10T15:38:22", "percent_change": -13.0864, "prev_day_close": 4.05000007152557}, {"option": "FIG270820P00022500", "bid": 6.4, "bid_size": 620.0, "ask": 7.1, "ask_size": 701.0, "iv": 0.7094, "open_interest": 29.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0374, "vega": 0.0647, "theta": -0.0077, "rho": -0.0845, "theo": 6.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:17:01", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FIG270820C00025000", "bid": 2.58, "bid_size": 1465.0, "ask": 3.1, "ask_size": 1746.0, "iv": 0.6975, "open_interest": 304.0, "volume": 108.0, "delta": 0.4547, "gamma": 0.0346, "vega": 0.0649, "theta": -0.0076, "rho": 0.0437, "theo": 2.8036, "change": -0.8, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-10T14:44:34", "percent_change": -23.5294, "prev_day_close": 3.39999997615814}, {"option": "FIG270820P00025000", "bid": 8.25, "bid_size": 432.0, "ask": 8.8, "ask_size": 613.0, "iv": 0.7, "open_interest": 49.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.0379, "vega": 0.0635, "theta": -0.0075, "rho": -0.0935, "theo": 8.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-02T15:52:34", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FIG270820C00030000", "bid": 1.7, "bid_size": 1020.0, "ask": 2.18, "ask_size": 1683.0, "iv": 0.7003, "open_interest": 122.0, "volume": 0.0, "delta": 0.3421, "gamma": 0.0319, "vega": 0.0602, "theta": -0.0071, "rho": 0.0343, "theo": 1.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T14:03:12", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "FIG270820P00030000", "bid": 12.2, "bid_size": 686.0, "ask": 13.0, "ask_size": 609.0, "iv": 0.7062, "open_interest": 81.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0366, "vega": 0.056, "theta": -0.0068, "rho": -0.1012, "theo": 12.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-09-08T11:16:12", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "FIG270820C00035000", "bid": 1.07, "bid_size": 1543.0, "ask": 1.66, "ask_size": 1924.0, "iv": 0.706, "open_interest": 80.0, "volume": 1.0, "delta": 0.2586, "gamma": 0.0279, "vega": 0.053, "theta": -0.0063, "rho": 0.0266, "theo": 1.3321, "change": -0.165, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-10T15:11:53", "percent_change": -10.8911, "prev_day_close": 1.51499998569489}, {"option": "FIG270820P00035000", "bid": 16.65, "bid_size": 390.0, "ask": 17.65, "ask_size": 504.0, "iv": 0.7404, "open_interest": 12.0, "volume": 8.0, "delta": -0.7901, "gamma": 0.034, "vega": 0.0448, "theta": -0.0056, "rho": -0.0979, "theo": 16.9622, "change": 0.77, "open": 16.55, "high": 17.17, "low": 16.55, "tick": "up", "last_trade_price": 17.17, "last_trade_time": "2026-11-10T12:55:14", "percent_change": 4.69512, "prev_day_close": 16.3999996185303}, {"option": "FIG270820C00040000", "bid": 0.71, "bid_size": 1449.0, "ask": 1.25, "ask_size": 1770.0, "iv": 0.7112, "open_interest": 83.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0238, "vega": 0.0455, "theta": -0.0055, "rho": 0.0208, "theo": 0.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T09:40:41", "percent_change": 0.0, "prev_day_close": 1.13000002503395}, {"option": "FIG270820P00040000", "bid": 20.15, "bid_size": 323.0, "ask": 22.8, "ask_size": 253.0, "iv": 0.6512, "open_interest": 17.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0313, "vega": 0.0324, "theta": -0.0045, "rho": -0.0832, "theo": 21.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.16, "last_trade_time": "2026-11-04T09:56:32", "percent_change": 0.0, "prev_day_close": 20.9749994277954}, {"option": "FIG270820C00045000", "bid": 0.52, "bid_size": 100.0, "ask": 1.65, "ask_size": 2572.0, "iv": 0.8029, "open_interest": 80.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.02, "vega": 0.0387, "theta": -0.0047, "rho": 0.0163, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:57:53", "percent_change": 0.0, "prev_day_close": 0.865000039339066}, {"option": "FIG270820P00045000", "bid": 25.1, "bid_size": 289.0, "ask": 27.35, "ask_size": 224.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0291, "vega": 0.0192, "theta": -0.0032, "rho": -0.0532, "theo": 26.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.33, "last_trade_time": "2026-11-04T13:05:57", "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "FIG271119C00007500", "bid": 11.05, "bid_size": 820.0, "ask": 12.9, "ask_size": 787.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0074, "vega": 0.0201, "theta": -0.0006, "rho": 0.0588, "theo": 11.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6750001907349}, {"option": "FIG271119P00007500", "bid": 0.27, "bid_size": 201.0, "ask": 0.66, "ask_size": 1499.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0075, "vega": 0.0204, "theta": -0.002, "rho": -0.0132, "theo": 0.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "FIG271119C00010000", "bid": 9.2, "bid_size": 886.0, "ask": 11.25, "ask_size": 925.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0127, "vega": 0.0335, "theta": -0.002, "rho": 0.0685, "theo": 10.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FIG271119P00010000", "bid": 0.81, "bid_size": 374.0, "ask": 1.18, "ask_size": 1867.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.013, "vega": 0.034, "theta": -0.0033, "rho": -0.026, "theo": 0.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "FIG271119C00012500", "bid": 7.8, "bid_size": 1214.0, "ask": 9.3, "ask_size": 1160.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.018, "vega": 0.0465, "theta": -0.0034, "rho": 0.0732, "theo": 8.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-21T09:35:52", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "FIG271119P00012500", "bid": 1.49, "bid_size": 1526.0, "ask": 1.75, "ask_size": 2.0, "iv": 0.6928, "open_interest": 63.0, "volume": 2.0, "delta": -0.1668, "gamma": 0.0187, "vega": 0.0471, "theta": -0.0044, "rho": -0.0419, "theo": 1.7466, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.68, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-11-10T15:39:16", "percent_change": -4.25747e-07, "prev_day_close": 1.68000000715256}, {"option": "FIG271119C00015000", "bid": 5.45, "bid_size": 1395.0, "ask": 7.8, "ask_size": 1184.0, "iv": 0.6296, "open_interest": 43.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0227, "vega": 0.0575, "theta": -0.0046, "rho": 0.0741, "theo": 7.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T09:45:48", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "FIG271119P00015000", "bid": 2.61, "bid_size": 817.0, "ask": 2.99, "ask_size": 1358.0, "iv": 0.7122, "open_interest": 31.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0238, "vega": 0.0583, "theta": -0.0054, "rho": -0.0594, "theo": 2.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T10:06:34", "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "FIG271119C00017500", "bid": 5.75, "bid_size": 981.0, "ask": 6.2, "ask_size": 789.0, "iv": 0.7073, "open_interest": 17.0, "volume": 1.0, "delta": 0.6966, "gamma": 0.0262, "vega": 0.0658, "theta": -0.0055, "rho": 0.0722, "theo": 5.934, "change": -1.085, "open": 5.64, "high": 5.64, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-11-10T14:22:10", "percent_change": -16.1338, "prev_day_close": 6.72499990463257}, {"option": "FIG271119P00017500", "bid": 3.85, "bid_size": 946.0, "ask": 4.2, "ask_size": 606.0, "iv": 0.698, "open_interest": 39.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0278, "vega": 0.0664, "theta": -0.0061, "rho": -0.0771, "theo": 4.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-06T15:31:23", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "FIG271119C00020000", "bid": 4.8, "bid_size": 1325.0, "ask": 5.45, "ask_size": 1887.0, "iv": 0.7159, "open_interest": 228.0, "volume": 2.0, "delta": 0.6277, "gamma": 0.0286, "vega": 0.0712, "theta": -0.006, "rho": 0.0686, "theo": 4.986, "change": -0.925, "open": 5.25, "high": 5.25, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-10T13:50:42", "percent_change": -16.2996, "prev_day_close": 5.67499995231628}, {"option": "FIG271119P00020000", "bid": 5.35, "bid_size": 569.0, "ask": 5.85, "ask_size": 1082.0, "iv": 0.7076, "open_interest": 13.0, "volume": 2.0, "delta": -0.3863, "gamma": 0.0308, "vega": 0.0715, "theta": -0.0065, "rho": -0.0936, "theo": 5.5196, "change": 0.38, "open": 5.58, "high": 5.58, "low": 5.58, "tick": "no_change", "last_trade_price": 5.58, "last_trade_time": "2026-11-10T12:38:06", "percent_change": 7.30769, "prev_day_close": 5.20000004768372}, {"option": "FIG271119C00022500", "bid": 4.0, "bid_size": 961.0, "ask": 4.55, "ask_size": 1168.0, "iv": 0.703, "open_interest": 65.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0299, "vega": 0.0742, "theta": -0.0064, "rho": 0.0642, "theo": 4.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-11-05T11:32:33", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FIG271119P00022500", "bid": 6.95, "bid_size": 773.0, "ask": 7.4, "ask_size": 610.0, "iv": 0.6938, "open_interest": 37.0, "volume": 101.0, "delta": -0.4569, "gamma": 0.0328, "vega": 0.0738, "theta": -0.0067, "rho": -0.1077, "theo": 7.1731, "change": 0.265, "open": 7.22, "high": 7.22, "low": 7.14, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-10T15:22:50", "percent_change": 3.85455, "prev_day_close": 6.875}, {"option": "FIG271119C00025000", "bid": 3.35, "bid_size": 1063.0, "ask": 3.95, "ask_size": 1490.0, "iv": 0.7039, "open_interest": 94.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0303, "vega": 0.0751, "theta": -0.0065, "rho": 0.0593, "theo": 3.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T14:33:50", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "FIG271119P00025000", "bid": 8.75, "bid_size": 747.0, "ask": 9.4, "ask_size": 922.0, "iv": 0.7054, "open_interest": 380.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0339, "vega": 0.0736, "theta": -0.0067, "rho": -0.1193, "theo": 8.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-27T15:11:20", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "FIG271119C00030000", "bid": 2.38, "bid_size": 1230.0, "ask": 3.05, "ask_size": 2361.0, "iv": 0.7085, "open_interest": 609.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0293, "vega": 0.0728, "theta": -0.0064, "rho": 0.0496, "theo": 2.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T14:36:35", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "FIG271119P00030000", "bid": 12.75, "bid_size": 379.0, "ask": 13.5, "ask_size": 1036.0, "iv": 0.7185, "open_interest": 516.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0345, "vega": 0.0684, "theta": -0.0063, "rho": -0.1326, "theo": 12.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T09:30:37", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "FIG271119C00035000", "bid": 1.72, "bid_size": 1890.0, "ask": 2.26, "ask_size": 2255.0, "iv": 0.7027, "open_interest": 59.0, "volume": 3.0, "delta": 0.3213, "gamma": 0.0271, "vega": 0.0674, "theta": -0.006, "rho": 0.041, "theo": 1.9379, "change": -0.365, "open": 2.16, "high": 2.16, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T15:25:47", "percent_change": -15.9041, "prev_day_close": 2.29499995708466}, {"option": "FIG271119P00035000", "bid": 16.9, "bid_size": 560.0, "ask": 17.8, "ask_size": 456.0, "iv": 0.7096, "open_interest": 2.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0338, "vega": 0.0582, "theta": -0.0057, "rho": -0.1308, "theo": 17.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-09-16T10:12:15", "percent_change": 0.0, "prev_day_close": 16.8499994277954}, {"option": "FIG271119C00040000", "bid": 1.28, "bid_size": 1215.0, "ask": 1.74, "ask_size": 1510.0, "iv": 0.7042, "open_interest": 195.0, "volume": 0.0, "delta": 0.2594, "gamma": 0.0243, "vega": 0.061, "theta": -0.0055, "rho": 0.0339, "theo": 1.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T12:37:08", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "FIG271119P00040000", "bid": 20.9, "bid_size": 654.0, "ask": 22.45, "ask_size": 471.0, "iv": 0.6632, "open_interest": 1.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0326, "vega": 0.046, "theta": -0.0049, "rho": -0.1172, "theo": 21.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-10-29T12:59:53", "percent_change": 0.0, "prev_day_close": 21.3249998092651}, {"option": "FIG271119C00045000", "bid": 0.96, "bid_size": 1209.0, "ask": 1.27, "ask_size": 1347.0, "iv": 0.6969, "open_interest": 70.0, "volume": 1.0, "delta": 0.2116, "gamma": 0.0216, "vega": 0.0545, "theta": -0.0049, "rho": 0.0281, "theo": 1.1504, "change": -0.345, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-10T13:45:42", "percent_change": -25.2747, "prev_day_close": 1.36500000953674}, {"option": "FIG271119P00045000", "bid": 25.55, "bid_size": 339.0, "ask": 27.95, "ask_size": 310.0, "iv": 0.7555, "open_interest": 18.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0308, "vega": 0.0324, "theta": -0.0042, "rho": -0.0915, "theo": 26.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.71, "last_trade_time": "2026-11-09T11:31:21", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "FIG280121C00002500", "bid": 14.95, "bid_size": 303.0, "ask": 18.9, "ask_size": 303.0, "iv": 1.7921, "open_interest": 30.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0009, "vega": 0.0029, "theta": 0.0, "rho": 0.0189, "theo": 16.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.49, "last_trade_time": "2026-10-23T09:58:55", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "FIG280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 755.0, "iv": 0.8878, "open_interest": 1160.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0026, "theta": -0.0002, "rho": -0.0013, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:26:47", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "FIG280121C00005000", "bid": 12.0, "bid_size": 313.0, "ask": 16.2, "ask_size": 309.0, "iv": 0.8799, "open_interest": 44.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0034, "vega": 0.0113, "theta": 0.0, "rho": 0.0451, "theo": 14.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-11-06T11:03:01", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FIG280121P00005000", "bid": 0.1, "bid_size": 427.0, "ask": 0.27, "ask_size": 3517.0, "iv": 0.7923, "open_interest": 3269.0, "volume": 21.0, "delta": -0.0228, "gamma": 0.0033, "vega": 0.0111, "theta": -0.001, "rho": -0.0068, "theo": 0.1924, "change": 0.04, "open": 0.3, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T12:12:54", "percent_change": 26.6667, "prev_day_close": 0.149999996647239}, {"option": "FIG280121C00007500", "bid": 10.55, "bid_size": 675.0, "ask": 13.0, "ask_size": 1194.0, "iv": 0.6574, "open_interest": 48.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0075, "vega": 0.0237, "theta": -0.0006, "rho": 0.0636, "theo": 11.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-11-06T10:28:23", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "FIG280121P00007500", "bid": 0.38, "bid_size": 942.0, "ask": 0.9, "ask_size": 3116.0, "iv": 0.7952, "open_interest": 403.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0076, "vega": 0.0238, "theta": -0.002, "rho": -0.0176, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-26T12:11:56", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "FIG280121C00010000", "bid": 9.0, "bid_size": 1761.0, "ask": 11.85, "ask_size": 1740.0, "iv": 0.7876, "open_interest": 711.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.0122, "vega": 0.0376, "theta": -0.0019, "rho": 0.0748, "theo": 10.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T09:54:22", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "FIG280121P00010000", "bid": 0.92, "bid_size": 31.0, "ask": 1.5, "ask_size": 3450.0, "iv": 0.7506, "open_interest": 714.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0126, "vega": 0.038, "theta": -0.0031, "rho": -0.033, "theo": 1.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T12:48:22", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "FIG280121C00012500", "bid": 7.45, "bid_size": 1073.0, "ask": 9.0, "ask_size": 225.0, "iv": 0.6246, "open_interest": 150.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0168, "vega": 0.0506, "theta": -0.0031, "rho": 0.0805, "theo": 8.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-06T09:37:33", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "FIG280121P00012500", "bid": 1.65, "bid_size": 2000.0, "ask": 2.3, "ask_size": 2892.0, "iv": 0.7151, "open_interest": 4393.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0175, "vega": 0.0513, "theta": -0.0041, "rho": -0.0514, "theo": 1.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-05T11:13:02", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "FIG280121C00015000", "bid": 6.15, "bid_size": 1788.0, "ask": 7.65, "ask_size": 34.0, "iv": 0.6281, "open_interest": 1602.0, "volume": 18.0, "delta": 0.7647, "gamma": 0.0208, "vega": 0.0616, "theta": -0.0041, "rho": 0.082, "theo": 7.3905, "change": -0.625, "open": 7.34, "high": 7.5, "low": 7.26, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T15:58:29", "percent_change": -7.69231, "prev_day_close": 8.12500023841858}, {"option": "FIG280121P00015000", "bid": 2.77, "bid_size": 1523.0, "ask": 3.5, "ask_size": 2351.0, "iv": 0.7174, "open_interest": 2380.0, "volume": 3.0, "delta": -0.236, "gamma": 0.022, "vega": 0.0625, "theta": -0.0049, "rho": -0.0713, "theo": 3.0739, "change": 0.16, "open": 3.03, "high": 3.05, "low": 3.03, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-10T14:39:25", "percent_change": 5.53633, "prev_day_close": 2.89000010490418}, {"option": "FIG280121C00017500", "bid": 6.1, "bid_size": 1364.0, "ask": 6.7, "ask_size": 1250.0, "iv": 0.7156, "open_interest": 807.0, "volume": 161.0, "delta": 0.7002, "gamma": 0.0238, "vega": 0.07, "theta": -0.0049, "rho": 0.0807, "theo": 6.2919, "change": -0.81, "open": 6.76, "high": 6.76, "low": 6.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-11-10T14:57:45", "percent_change": -11.5714, "prev_day_close": 7.0}, {"option": "FIG280121P00017500", "bid": 4.1, "bid_size": 1343.0, "ask": 4.55, "ask_size": 1395.0, "iv": 0.6937, "open_interest": 1788.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0256, "vega": 0.0708, "theta": -0.0055, "rho": -0.0909, "theo": 4.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:39:50", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "FIG280121C00020000", "bid": 5.15, "bid_size": 1563.0, "ask": 5.75, "ask_size": 1184.0, "iv": 0.7053, "open_interest": 3524.0, "volume": 52.0, "delta": 0.6372, "gamma": 0.026, "vega": 0.0757, "theta": -0.0054, "rho": 0.0776, "theo": 5.3715, "change": -0.825, "open": 5.75, "high": 5.75, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-10T13:56:12", "percent_change": -13.6929, "prev_day_close": 6.02500009536743}, {"option": "FIG280121P00020000", "bid": 5.5, "bid_size": 1373.0, "ask": 6.05, "ask_size": 1345.0, "iv": 0.6847, "open_interest": 2681.0, "volume": 11.0, "delta": -0.3723, "gamma": 0.0283, "vega": 0.0762, "theta": -0.0059, "rho": -0.1091, "theo": 5.8533, "change": 0.275, "open": 5.75, "high": 5.75, "low": 5.75, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-11-10T12:17:10", "percent_change": 5.02283, "prev_day_close": 5.47499990463257}, {"option": "FIG280121C00022500", "bid": 4.35, "bid_size": 1552.0, "ask": 5.05, "ask_size": 1544.0, "iv": 0.7038, "open_interest": 827.0, "volume": 1.0, "delta": 0.5778, "gamma": 0.0273, "vega": 0.0791, "theta": -0.0057, "rho": 0.0735, "theo": 4.6028, "change": -0.83, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-11-10T12:25:37", "percent_change": -15.514, "prev_day_close": 5.34999990463257}, {"option": "FIG280121P00022500", "bid": 7.3, "bid_size": 94.0, "ask": 7.8, "ask_size": 899.0, "iv": 0.6974, "open_interest": 546.0, "volume": 0.0, "delta": -0.4377, "gamma": 0.0303, "vega": 0.0789, "theta": -0.006, "rho": -0.1249, "theo": 7.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-11-06T10:16:18", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "FIG280121C00025000", "bid": 3.7, "bid_size": 1707.0, "ask": 4.25, "ask_size": 907.0, "iv": 0.6911, "open_interest": 9400.0, "volume": 9.0, "delta": 0.5227, "gamma": 0.0279, "vega": 0.0806, "theta": -0.0059, "rho": 0.0689, "theo": 3.9612, "change": -0.79, "open": 3.85, "high": 3.85, "low": 3.75, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-10T13:48:45", "percent_change": -17.3626, "prev_day_close": 4.55000019073486}, {"option": "FIG280121P00025000", "bid": 8.75, "bid_size": 1973.0, "ask": 9.65, "ask_size": 1011.0, "iv": 0.6774, "open_interest": 2440.0, "volume": 0.0, "delta": -0.4993, "gamma": 0.0316, "vega": 0.0795, "theta": -0.0061, "rho": -0.138, "theo": 9.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-11-09T15:05:55", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "FIG280121C00030000", "bid": 2.81, "bid_size": 1304.0, "ask": 3.25, "ask_size": 79.0, "iv": 0.6852, "open_interest": 3773.0, "volume": 4.0, "delta": 0.4272, "gamma": 0.0276, "vega": 0.0795, "theta": -0.0059, "rho": 0.0592, "theo": 2.9758, "change": -0.46, "open": 3.0, "high": 3.0, "low": 2.9, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-10T14:58:03", "percent_change": -13.5294, "prev_day_close": 3.39999997615814}, {"option": "FIG280121P00030000", "bid": 12.9, "bid_size": 1060.0, "ask": 13.8, "ask_size": 1582.0, "iv": 0.7059, "open_interest": 3050.0, "volume": 8.0, "delta": -0.6101, "gamma": 0.0328, "vega": 0.0752, "theta": -0.0058, "rho": -0.1534, "theo": 13.2141, "change": 0.15, "open": 12.8, "high": 12.82, "low": 12.8, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-10T10:14:20", "percent_change": 1.18577, "prev_day_close": 12.6499996185303}, {"option": "FIG280121C00035000", "bid": 2.04, "bid_size": 1939.0, "ask": 2.66, "ask_size": 1952.0, "iv": 0.6985, "open_interest": 2022.0, "volume": 4.0, "delta": 0.3499, "gamma": 0.026, "vega": 0.0751, "theta": -0.0056, "rho": 0.0502, "theo": 2.2762, "change": -0.405, "open": 2.52, "high": 2.52, "low": 2.19, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-10T12:29:29", "percent_change": -15.547, "prev_day_close": 2.60500001907349}, {"option": "FIG280121P00035000", "bid": 17.05, "bid_size": 1272.0, "ask": 17.95, "ask_size": 1218.0, "iv": 0.6928, "open_interest": 1315.0, "volume": 101.0, "delta": -0.7043, "gamma": 0.0329, "vega": 0.0661, "theta": -0.0053, "rho": -0.1547, "theo": 17.4729, "change": 0.475, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-10T12:12:54", "percent_change": 2.8065, "prev_day_close": 16.9249992370605}, {"option": "FIG280121C00040000", "bid": 1.64, "bid_size": 1228.0, "ask": 2.0, "ask_size": 1437.0, "iv": 0.697, "open_interest": 3765.0, "volume": 103.0, "delta": 0.2888, "gamma": 0.0239, "vega": 0.0693, "theta": -0.0052, "rho": 0.0425, "theo": 1.7771, "change": -0.465, "open": 1.74, "high": 1.74, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-10T13:13:32", "percent_change": -22.0903, "prev_day_close": 2.10499995946884}, {"option": "FIG280121P00040000", "bid": 20.6, "bid_size": 1462.0, "ask": 22.65, "ask_size": 1092.0, "iv": 0.618, "open_interest": 692.0, "volume": 2.0, "delta": -0.7841, "gamma": 0.0324, "vega": 0.0541, "theta": -0.0047, "rho": -0.1426, "theo": 21.9732, "change": 0.66, "open": 21.91, "high": 21.91, "low": 21.91, "tick": "up", "last_trade_price": 21.91, "last_trade_time": "2026-11-10T11:37:17", "percent_change": 3.10588, "prev_day_close": 21.25}, {"option": "FIG280121C00045000", "bid": 1.21, "bid_size": 1665.0, "ask": 1.54, "ask_size": 1023.0, "iv": 0.6878, "open_interest": 1509.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0217, "vega": 0.0631, "theta": -0.0048, "rho": 0.0361, "theo": 1.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:51:27", "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "FIG280121P00045000", "bid": 25.9, "bid_size": 1478.0, "ask": 27.35, "ask_size": 1107.0, "iv": 0.6877, "open_interest": 622.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.032, "vega": 0.0421, "theta": -0.0041, "rho": -0.1228, "theo": 26.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T13:06:42", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "FIG280121C00050000", "bid": 1.07, "bid_size": 1.0, "ask": 1.19, "ask_size": 1.0, "iv": 0.6953, "open_interest": 4763.0, "volume": 51.0, "delta": 0.2018, "gamma": 0.0195, "vega": 0.0572, "theta": -0.0044, "rho": 0.0308, "theo": 1.1406, "change": -0.185, "open": 1.11, "high": 1.18, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T14:36:48", "percent_change": -15.6118, "prev_day_close": 1.18500000238419}, {"option": "FIG280121P00050000", "bid": 30.75, "bid_size": 1230.0, "ask": 32.3, "ask_size": 1066.0, "iv": 0.7199, "open_interest": 373.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0313, "vega": 0.0271, "theta": -0.0034, "rho": -0.0872, "theo": 31.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-11-06T11:42:31", "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "FIG280121C00055000", "bid": 0.75, "bid_size": 1413.0, "ask": 1.01, "ask_size": 857.0, "iv": 0.6897, "open_interest": 801.0, "volume": 0.0, "delta": 0.1712, "gamma": 0.0175, "vega": 0.0516, "theta": -0.004, "rho": 0.0264, "theo": 0.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T10:50:15", "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "FIG280121P00055000", "bid": 34.3, "bid_size": 283.0, "ask": 39.0, "ask_size": 372.0, "iv": 0.8114, "open_interest": 77.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0278, "vega": 0.0128, "theta": -0.0027, "rho": -0.0424, "theo": 36.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.69, "last_trade_time": "2026-11-06T09:49:44", "percent_change": 0.0, "prev_day_close": 35.8250007629394}, {"option": "FIG280121C00060000", "bid": 0.62, "bid_size": 1115.0, "ask": 0.93, "ask_size": 2137.0, "iv": 0.7045, "open_interest": 3478.0, "volume": 23.0, "delta": 0.1462, "gamma": 0.0157, "vega": 0.0466, "theta": -0.0036, "rho": 0.0227, "theo": 0.7764, "change": -0.29, "open": 0.79, "high": 0.8, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T13:17:39", "percent_change": -30.8511, "prev_day_close": 0.939999997615814}, {"option": "FIG280121P00060000", "bid": 39.3, "bid_size": 232.0, "ask": 43.95, "ask_size": 227.0, "iv": 0.8553, "open_interest": 5.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0101, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 41.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.86, "last_trade_time": "2026-11-02T15:49:19", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "FIG280121C00065000", "bid": 0.34, "bid_size": 2703.0, "ask": 1.39, "ask_size": 3863.0, "iv": 0.7566, "open_interest": 468.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0141, "vega": 0.042, "theta": -0.0033, "rho": 0.0198, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T15:59:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FIG280121P00065000", "bid": 44.5, "bid_size": 231.0, "ask": 48.95, "ask_size": 227.0, "iv": 0.9281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 46.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.68, "last_trade_time": "2026-09-16T12:04:41", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "FIG280121C00070000", "bid": 0.22, "bid_size": 2874.0, "ask": 0.75, "ask_size": 4577.0, "iv": 0.6935, "open_interest": 5465.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0127, "vega": 0.038, "theta": -0.003, "rho": 0.0173, "theo": 0.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T11:58:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FIG280121P00070000", "bid": 49.0, "bid_size": 230.0, "ask": 54.0, "ask_size": 224.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 51.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-08-28T13:16:35", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "FIG280121C00075000", "bid": 0.05, "bid_size": 2380.0, "ask": 0.64, "ask_size": 2098.0, "iv": 0.6747, "open_interest": 2359.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0114, "vega": 0.0345, "theta": -0.0027, "rho": 0.0152, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T12:42:51", "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "FIG280121P00075000", "bid": 54.5, "bid_size": 221.0, "ask": 59.0, "ask_size": 227.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 56.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-27T12:14:10", "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "FIG280121C00080000", "bid": 0.33, "bid_size": 14.0, "ask": 0.73, "ask_size": 3604.0, "iv": 0.7564, "open_interest": 1477.0, "volume": 6.0, "delta": 0.0843, "gamma": 0.0104, "vega": 0.0314, "theta": -0.0025, "rho": 0.0134, "theo": 0.4112, "change": -0.14, "open": 0.42, "high": 0.42, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T14:22:12", "percent_change": -28.5714, "prev_day_close": 0.490000009536743}, {"option": "FIG280121P00080000", "bid": 59.0, "bid_size": 234.0, "ask": 64.0, "ask_size": 224.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 61.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.91, "last_trade_time": "2026-09-28T11:12:52", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "FIG280121C00085000", "bid": 0.01, "bid_size": 3001.0, "ask": 0.99, "ask_size": 3788.0, "iv": 0.77, "open_interest": 1541.0, "volume": 1.0, "delta": 0.0747, "gamma": 0.0094, "vega": 0.0286, "theta": -0.0023, "rho": 0.0119, "theo": 0.3586, "change": 0.005, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-10T09:47:04", "percent_change": 1.49254, "prev_day_close": 0.334999985992908}, {"option": "FIG280121P00085000", "bid": 64.5, "bid_size": 209.0, "ask": 69.0, "ask_size": 227.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 66.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.52, "last_trade_time": "2026-09-17T14:39:12", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "FIG280121C00090000", "bid": 0.19, "bid_size": 666.0, "ask": 0.61, "ask_size": 2969.0, "iv": 0.7589, "open_interest": 2131.0, "volume": 5.0, "delta": 0.0666, "gamma": 0.0086, "vega": 0.0262, "theta": -0.0021, "rho": 0.0107, "theo": 0.3149, "change": -0.13, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T15:38:23", "percent_change": -39.3939, "prev_day_close": 0.329999983310699}, {"option": "FIG280121P00090000", "bid": 69.0, "bid_size": 224.0, "ask": 74.0, "ask_size": 228.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 71.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2025-10-30T15:13:24", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "FIG280121C00095000", "bid": 0.15, "bid_size": 1237.0, "ask": 1.29, "ask_size": 4535.0, "iv": 0.8701, "open_interest": 137.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0078, "vega": 0.0241, "theta": -0.0019, "rho": 0.0096, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-10-22T10:49:54", "percent_change": 0.0, "prev_day_close": 0.320000002160668}, {"option": "FIG280121P00095000", "bid": 74.0, "bid_size": 219.0, "ask": 79.0, "ask_size": 217.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 76.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.15, "last_trade_time": "2026-08-11T14:26:51", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "FIG280121C00100000", "bid": 0.18, "bid_size": 1.0, "ask": 0.34, "ask_size": 3011.0, "iv": 0.7408, "open_interest": 7760.0, "volume": 6.0, "delta": 0.0536, "gamma": 0.0072, "vega": 0.0221, "theta": -0.0018, "rho": 0.0086, "theo": 0.2475, "change": -0.115, "open": 0.32, "high": 0.32, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T15:52:28", "percent_change": -34.3284, "prev_day_close": 0.33500000089407}, {"option": "FIG280121P00100000", "bid": 79.0, "bid_size": 212.0, "ask": 83.9, "ask_size": 214.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 81.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.38, "last_trade_time": "2026-08-12T12:35:28", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "FIG290119C00002500", "bid": 14.2, "bid_size": 231.0, "ask": 18.6, "ask_size": 279.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9907, "gamma": 0.0011, "vega": 0.0071, "theta": 0.0, "rho": 0.0426, "theo": 16.5376, "change": -1.4, "open": 16.2, "high": 16.2, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-10T14:28:26", "percent_change": -8.0, "prev_day_close": 17.5}, {"option": "FIG290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 1188.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0012, "vega": 0.0072, "theta": -0.0004, "rho": -0.006, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.330000013113022}, {"option": "FIG290119C00005000", "bid": 13.8, "bid_size": 553.0, "ask": 15.5, "ask_size": 576.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0035, "vega": 0.0211, "theta": 0.0, "rho": 0.0739, "theo": 14.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FIG290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 1110.0, "iv": 0.7515, "open_interest": 0.0, "volume": 1.0, "delta": -0.0352, "gamma": 0.0037, "vega": 0.0216, "theta": -0.001, "rho": -0.0219, "theo": 0.4784, "change": 0.015, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T12:12:54", "percent_change": 3.89611, "prev_day_close": 0.384999990463257}, {"option": "FIG290119C00007500", "bid": 12.2, "bid_size": 613.0, "ask": 13.8, "ask_size": 602.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0065, "vega": 0.0369, "theta": -0.0001, "rho": 0.0957, "theo": 13.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "FIG290119P00007500", "bid": 0.88, "bid_size": 96.0, "ask": 3.0, "ask_size": 1297.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0069, "vega": 0.038, "theta": -0.0017, "rho": -0.045, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.23999997973442}, {"option": "FIG290119C00010000", "bid": 10.8, "bid_size": 1126.0, "ask": 12.5, "ask_size": 1082.0, "iv": 0.7355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0094, "vega": 0.0523, "theta": -0.0009, "rho": 0.1101, "theo": 11.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FIG290119P00010000", "bid": 1.51, "bid_size": 1048.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.6903, "open_interest": 0.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0101, "vega": 0.0539, "theta": -0.0023, "rho": -0.0723, "theo": 1.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "FIG290119C00012500", "bid": 9.75, "bid_size": 1138.0, "ask": 11.15, "ask_size": 1099.0, "iv": 0.7261, "open_interest": 19.0, "volume": 2.0, "delta": 0.846, "gamma": 0.0121, "vega": 0.066, "theta": -0.0016, "rho": 0.119, "theo": 10.338, "change": -0.95, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-10T12:27:52", "percent_change": -8.6758, "prev_day_close": 10.9499998092651}, {"option": "FIG290119P00012500", "bid": 2.74, "bid_size": 126.0, "ask": 3.25, "ask_size": 868.0, "iv": 0.7132, "open_interest": 58.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0133, "vega": 0.068, "theta": -0.0029, "rho": -0.1014, "theo": 2.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T14:18:40", "percent_change": 0.0, "prev_day_close": 2.76999998092651}, {"option": "FIG290119C00015000", "bid": 8.6, "bid_size": 1200.0, "ask": 9.95, "ask_size": 1145.0, "iv": 0.7016, "open_interest": 94.0, "volume": 10.0, "delta": 0.8006, "gamma": 0.0144, "vega": 0.0776, "theta": -0.0022, "rho": 0.124, "theo": 9.2606, "change": -0.825, "open": 9.4, "high": 9.4, "low": 8.92, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-10T13:11:43", "percent_change": -8.43989, "prev_day_close": 9.77499961853027}, {"option": "FIG290119P00015000", "bid": 3.5, "bid_size": 1953.0, "ask": 4.4, "ask_size": 957.0, "iv": 0.6696, "open_interest": 122.0, "volume": 10.0, "delta": -0.2147, "gamma": 0.0162, "vega": 0.0798, "theta": -0.0033, "rho": -0.1306, "theo": 4.1913, "change": 0.15, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T14:52:44", "percent_change": 3.7037, "prev_day_close": 4.04999995231628}, {"option": "FIG290119C00017500", "bid": 6.3, "bid_size": 1448.0, "ask": 9.05, "ask_size": 1114.0, "iv": 0.619, "open_interest": 44.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0163, "vega": 0.087, "theta": -0.0028, "rho": 0.126, "theo": 8.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.09, "last_trade_time": "2026-11-09T11:53:11", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "FIG290119P00017500", "bid": 4.35, "bid_size": 1686.0, "ask": 6.0, "ask_size": 1277.0, "iv": 0.6483, "open_interest": 85.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0188, "vega": 0.0892, "theta": -0.0037, "rho": -0.159, "theo": 5.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:10:27", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "FIG290119C00020000", "bid": 7.05, "bid_size": 1259.0, "ask": 8.0, "ask_size": 1233.0, "iv": 0.6888, "open_interest": 184.0, "volume": 8.0, "delta": 0.7121, "gamma": 0.0179, "vega": 0.0945, "theta": -0.0032, "rho": 0.1259, "theo": 7.5093, "change": -0.7, "open": 7.39, "high": 7.5, "low": 7.39, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-10T15:57:21", "percent_change": -8.53658, "prev_day_close": 8.19999980926514}, {"option": "FIG290119P00020000", "bid": 6.65, "bid_size": 936.0, "ask": 7.45, "ask_size": 605.0, "iv": 0.6824, "open_interest": 33.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.0211, "vega": 0.0962, "theta": -0.0039, "rho": -0.1844, "theo": 7.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T11:56:55", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FIG290119C00022500", "bid": 6.3, "bid_size": 1336.0, "ask": 7.3, "ask_size": 1379.0, "iv": 0.6832, "open_interest": 52.0, "volume": 2.0, "delta": 0.6704, "gamma": 0.0191, "vega": 0.1002, "theta": -0.0035, "rho": 0.1242, "theo": 6.7976, "change": -0.615, "open": 6.81, "high": 6.81, "low": 6.81, "tick": "down", "last_trade_price": 6.81, "last_trade_time": "2026-11-10T14:36:29", "percent_change": -8.28283, "prev_day_close": 7.42500019073486}, {"option": "FIG290119P00022500", "bid": 8.4, "bid_size": 736.0, "ask": 9.25, "ask_size": 771.0, "iv": 0.6913, "open_interest": 15.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0231, "vega": 0.101, "theta": -0.0041, "rho": -0.2078, "theo": 8.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-11-06T10:16:18", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "FIG290119C00025000", "bid": 5.8, "bid_size": 1143.0, "ask": 6.5, "ask_size": 789.0, "iv": 0.6774, "open_interest": 78.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.02, "vega": 0.1044, "theta": -0.0037, "rho": 0.1216, "theo": 6.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T13:40:41", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "FIG290119P00025000", "bid": 10.15, "bid_size": 887.0, "ask": 10.95, "ask_size": 429.0, "iv": 0.6853, "open_interest": 5.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0249, "vega": 0.1038, "theta": -0.0042, "rho": -0.2267, "theo": 10.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T09:58:11", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "FIG290119C00030000", "bid": 4.65, "bid_size": 1585.0, "ask": 5.5, "ask_size": 980.0, "iv": 0.6688, "open_interest": 255.0, "volume": 6.0, "delta": 0.5589, "gamma": 0.021, "vega": 0.1091, "theta": -0.004, "rho": 0.1146, "theo": 5.1426, "change": -0.3, "open": 5.4, "high": 5.5, "low": 5.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-10T11:18:40", "percent_change": -5.17241, "prev_day_close": 5.79999995231628}, {"option": "FIG290119P00030000", "bid": 13.4, "bid_size": 965.0, "ask": 14.7, "ask_size": 395.0, "iv": 0.6545, "open_interest": 70.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0278, "vega": 0.1041, "theta": -0.0043, "rho": -0.2533, "theo": 14.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T12:14:15", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "FIG290119C00035000", "bid": 4.15, "bid_size": 518.0, "ask": 4.75, "ask_size": 1137.0, "iv": 0.6825, "open_interest": 1503.0, "volume": 56.0, "delta": 0.4962, "gamma": 0.0213, "vega": 0.1103, "theta": -0.0041, "rho": 0.1066, "theo": 4.3354, "change": -0.475, "open": 4.7, "high": 4.7, "low": 4.24, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-10T15:16:30", "percent_change": -9.94765, "prev_day_close": 4.77500009536743}, {"option": "FIG290119P00035000", "bid": 17.6, "bid_size": 914.0, "ask": 18.75, "ask_size": 212.0, "iv": 0.6566, "open_interest": 85.0, "volume": 1.0, "delta": -0.5931, "gamma": 0.0302, "vega": 0.0989, "theta": -0.0043, "rho": -0.2645, "theo": 18.3267, "change": -0.125, "open": 18.2, "high": 18.2, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-10T12:12:54", "percent_change": -0.682127, "prev_day_close": 18.3249998092651}], "symbol": "FIG", "security_type": "stock", "exchange_id": 3, "current_price": 18.61, "price_change": -0.77, "price_change_percent": -3.9691, "bid": 18.53, "ask": 18.63, "bid_size": 100, "ask_size": 1000, "open": 19.04, "high": 19.35, "low": 18.08, "close": 18.63, "prev_day_close": 19.4, "volume": 12165687, "iv30": 65.372, "iv30_change": 0.211, "iv30_change_percent": 0.3238, "seqno": 21102740226, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "FIG"}