{"timestamp": "2026-11-10 02:14:07", "data": {"options": [{"option": "FIGS261120C00002500", "bid": 17.5, "bid_size": 61.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FIGS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 5.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIGS261120C00005000", "bid": 14.9, "bid_size": 61.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "FIGS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 230.0, "iv": 6.0762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FIGS261120C00007500", "bid": 13.0, "bid_size": 74.0, "ask": 14.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "FIGS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 4.7686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FIGS261120C00010000", "bid": 10.0, "bid_size": 73.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 11.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-25T09:56:02", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FIGS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 331.0, "iv": 3.0578, "open_interest": 42.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:12:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FIGS261120C00012500", "bid": 7.5, "bid_size": 73.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0005, "rho": 0.0004, "theo": 9.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T12:59:15", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FIGS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 621.0, "iv": 2.7764, "open_interest": 139.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T09:35:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FIGS261120C00015000", "bid": 6.4, "bid_size": 213.0, "ask": 7.0, "ask_size": 100.0, "iv": 1.4189, "open_interest": 395.0, "volume": 1.0, "delta": 0.9909, "gamma": 0.0079, "vega": 0.0009, "theta": -0.0031, "rho": 0.0018, "theo": 6.5773, "change": 1.9, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:13:42", "percent_change": 38.7755, "prev_day_close": 4.89999985694885}, {"option": "FIGS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0316, "open_interest": 14194.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0075, "vega": 0.001, "theta": -0.0036, "rho": -0.0001, "theo": 0.0114, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:41:38", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "FIGS261120C00017500", "bid": 3.7, "bid_size": 520.0, "ask": 4.6, "ask_size": 135.0, "iv": 0.8148, "open_interest": 1093.0, "volume": 4.0, "delta": 0.9539, "gamma": 0.035, "vega": 0.0036, "theta": -0.0111, "rho": 0.0033, "theo": 4.1194, "change": 1.535, "open": 3.09, "high": 4.11, "low": 3.09, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T12:32:21", "percent_change": 59.6117, "prev_day_close": 2.57499992847443}, {"option": "FIGS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 420.0, "iv": 1.3079, "open_interest": 129.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0346, "vega": 0.0036, "theta": -0.0114, "rho": -0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:55:46", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "FIGS261120C00020000", "bid": 1.8, "bid_size": 211.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.7182, "open_interest": 598.0, "volume": 16.0, "delta": 0.7709, "gamma": 0.1282, "vega": 0.0113, "theta": -0.0324, "rho": 0.0041, "theo": 1.8939, "change": 1.05, "open": 2.14, "high": 2.14, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T15:59:21", "percent_change": 110.526, "prev_day_close": 0.949999988079071}, {"option": "FIGS261120P00020000", "bid": 0.15, "bid_size": 486.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.6478, "open_interest": 5040.0, "volume": 7.0, "delta": -0.2282, "gamma": 0.128, "vega": 0.0113, "theta": -0.0325, "rho": -0.0017, "theo": 0.3264, "change": -0.7, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:06:51", "percent_change": -63.6364, "prev_day_close": 1.09999996423721}, {"option": "FIGS261120C00022500", "bid": 0.35, "bid_size": 565.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.7061, "open_interest": 419.0, "volume": 50.0, "delta": 0.3723, "gamma": 0.1582, "vega": 0.0142, "theta": -0.0415, "rho": 0.0024, "theo": 0.573, "change": 0.345, "open": 0.41, "high": 0.71, "low": 0.41, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:42:15", "percent_change": 125.455, "prev_day_close": 0.275000005960464}, {"option": "FIGS261120P00022500", "bid": 0.9, "bid_size": 149.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.4695, "open_interest": 43.0, "volume": 6.0, "delta": -0.6266, "gamma": 0.1583, "vega": 0.0142, "theta": -0.0414, "rho": -0.0044, "theo": 1.5029, "change": -1.575, "open": 2.06, "high": 2.06, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:01:34", "percent_change": -52.9412, "prev_day_close": 2.97499990463257}, {"option": "FIGS261120C00025000", "bid": 0.1, "bid_size": 13.0, "ask": 0.2, "ask_size": 17.0, "iv": 0.6956, "open_interest": 116.0, "volume": 25.0, "delta": 0.1301, "gamma": 0.0789, "vega": 0.0079, "theta": -0.025, "rho": 0.0009, "theo": 0.1618, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:55:24", "percent_change": 50.0, "prev_day_close": 0.100000001490116}, {"option": "FIGS261120P00025000", "bid": 3.1, "bid_size": 154.0, "ask": 4.6, "ask_size": 148.0, "iv": 0.9823, "open_interest": 5.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.0792, "vega": 0.0079, "theta": -0.0247, "rho": -0.0054, "theo": 3.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T09:35:44", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "FIGS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 156.0, "iv": 1.1425, "open_interest": 917.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0136, "vega": 0.0017, "theta": -0.0059, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:42:51", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIGS261120P00030000", "bid": 7.4, "bid_size": 73.0, "ask": 10.1, "ask_size": 62.0, "iv": 1.5077, "open_interest": 1.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0052, "rho": -0.0037, "theo": 8.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.51, "last_trade_time": "2026-11-05T09:39:56", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FIGS261218C00002500", "bid": 18.0, "bid_size": 49.0, "ask": 21.2, "ask_size": 8.0, "iv": 5.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0003, "theo": 19.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FIGS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.9083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0017, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIGS261218C00005000", "bid": 15.5, "bid_size": 49.0, "ask": 18.7, "ask_size": 8.0, "iv": 3.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0013, "rho": 0.0015, "theo": 16.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "FIGS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.001, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIGS261218C00007500", "bid": 12.5, "bid_size": 54.0, "ask": 16.2, "ask_size": 6.0, "iv": 2.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0022, "rho": 0.0031, "theo": 14.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "FIGS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 518.0, "iv": 2.3808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0022, "vega": 0.0017, "theta": -0.0032, "rho": -0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FIGS261218C00010000", "bid": 10.5, "bid_size": 53.0, "ask": 13.7, "ask_size": 9.0, "iv": 2.0318, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0051, "vega": 0.0027, "theta": -0.0035, "rho": 0.0052, "theo": 11.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-10-29T09:31:01", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "FIGS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 524.0, "iv": 1.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0048, "vega": 0.0029, "theta": -0.0043, "rho": -0.0004, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FIGS261218C00012500", "bid": 7.5, "bid_size": 74.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0106, "vega": 0.0049, "theta": -0.0054, "rho": 0.0079, "theo": 9.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FIGS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9931, "open_interest": 1.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0102, "vega": 0.005, "theta": -0.0061, "rho": -0.0008, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:08:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FIGS261218C00015000", "bid": 5.5, "bid_size": 73.0, "ask": 7.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0226, "vega": 0.0089, "theta": -0.0084, "rho": 0.011, "theo": 6.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-06T14:31:10", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FIGS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 380.0, "iv": 1.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0223, "vega": 0.0089, "theta": -0.0089, "rho": -0.0016, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FIGS261218C00017500", "bid": 3.3, "bid_size": 326.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.383, "open_interest": 39.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0481, "vega": 0.0159, "theta": -0.013, "rho": 0.0135, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:38:59", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FIGS261218P00017500", "bid": 0.05, "bid_size": 14.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.562, "open_interest": 24.0, "volume": 6.0, "delta": -0.1422, "gamma": 0.0479, "vega": 0.0159, "theta": -0.0134, "rho": -0.0036, "theo": 0.3722, "change": -0.34, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:25:52", "percent_change": -52.3077, "prev_day_close": 0.650000005960464}, {"option": "FIGS261218C00020000", "bid": 2.5, "bid_size": 12.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.6429, "open_interest": 26.0, "volume": 16.0, "delta": 0.6854, "gamma": 0.0851, "vega": 0.0249, "theta": -0.0185, "rho": 0.0131, "theo": 2.4833, "change": 1.1, "open": 2.72, "high": 2.8, "low": 2.72, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:57:13", "percent_change": 66.6667, "prev_day_close": 1.64999997615814}, {"option": "FIGS261218P00020000", "bid": 0.4, "bid_size": 388.0, "ask": 1.25, "ask_size": 159.0, "iv": 0.548, "open_interest": 48.0, "volume": 11.0, "delta": -0.3117, "gamma": 0.0853, "vega": 0.0249, "theta": -0.0187, "rho": -0.0075, "theo": 0.9195, "change": -0.8, "open": 1.2, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:48:54", "percent_change": -44.4444, "prev_day_close": 1.80000001192093}, {"option": "FIGS261218C00022500", "bid": 0.8, "bid_size": 479.0, "ask": 1.55, "ask_size": 30.0, "iv": 0.558, "open_interest": 144.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.0959, "vega": 0.0278, "theta": -0.0207, "rho": 0.0093, "theo": 1.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T09:52:44", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "FIGS261218P00022500", "bid": 1.9, "bid_size": 16.0, "ask": 2.3, "ask_size": 24.0, "iv": 0.5573, "open_interest": 1362.0, "volume": 0.0, "delta": -0.5486, "gamma": 0.0964, "vega": 0.0278, "theta": -0.0207, "rho": -0.0129, "theo": 2.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:12:54", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FIGS261218C00025000", "bid": 0.55, "bid_size": 5.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.6256, "open_interest": 274.0, "volume": 82.0, "delta": 0.267, "gamma": 0.0747, "vega": 0.0231, "theta": -0.0183, "rho": 0.0056, "theo": 0.6383, "change": 0.2, "open": 0.55, "high": 0.7, "low": 0.54, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:22:18", "percent_change": 44.4444, "prev_day_close": 0.449999988079071}, {"option": "FIGS261218P00025000", "bid": 3.6, "bid_size": 51.0, "ask": 5.1, "ask_size": 165.0, "iv": 0.7421, "open_interest": 5.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0755, "vega": 0.023, "theta": -0.0182, "rho": -0.0163, "theo": 4.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T12:02:49", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIGS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 200.0, "iv": 0.7651, "open_interest": 12.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0346, "vega": 0.0125, "theta": -0.0113, "rho": 0.0022, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "FIGS261218P00030000", "bid": 8.0, "bid_size": 63.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.959, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0358, "vega": 0.012, "theta": -0.0108, "rho": -0.0169, "theo": 8.63, "change": 0.0, "open": 0.0, "high": 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": "FIGS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.778, "open_interest": 30.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0166, "vega": 0.0067, "theta": -0.0066, "rho": 0.001, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:38:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FIGS261218P00035000", "bid": 12.8, "bid_size": 74.0, "ask": 15.0, "ask_size": 66.0, "iv": 1.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0182, "vega": 0.0058, "theta": -0.006, "rho": -0.0133, "theo": 13.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "FIGS270115C00002500", "bid": 18.0, "bid_size": 108.0, "ask": 21.2, "ask_size": 8.0, "iv": 4.5752, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 19.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-07T11:21:21", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "FIGS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.2114, "open_interest": 6.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0006, "theta": -0.001, "rho": -0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T09:50:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIGS270115C00005000", "bid": 15.5, "bid_size": 123.0, "ask": 18.1, "ask_size": 9.0, "iv": 2.5125, "open_interest": 8.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 16.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-11-05T11:34:26", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "FIGS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.4952, "open_interest": 13.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0011, "vega": 0.0014, "theta": -0.0015, "rho": -0.0003, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T14:51:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FIGS270115C00007500", "bid": 13.9, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.6025, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 14.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-09-04T09:49:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "FIGS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 258.0, "iv": 1.207, "open_interest": 90.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0026, "vega": 0.0027, "theta": -0.0024, "rho": -0.0005, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-07-22T14:13:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FIGS270115C00010000", "bid": 10.0, "bid_size": 330.0, "ask": 12.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 193.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0084, "vega": 0.0013, "theta": -0.0036, "rho": 0.0012, "theo": 11.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-13T14:26:16", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "FIGS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 526.0, "iv": 1.0124, "open_interest": 80.0, "volume": 1.0, "delta": -0.0231, "gamma": 0.0059, "vega": 0.005, "theta": -0.0036, "rho": -0.0011, "theo": 0.0905, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:24:36", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "FIGS270115C00012500", "bid": 7.4, "bid_size": 582.0, "ask": 9.7, "ask_size": 167.0, "iv": 0.0, "open_interest": 6461.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0164, "vega": 0.0064, "theta": -0.0064, "rho": 0.0066, "theo": 9.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-06T12:34:24", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FIGS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 723.0, "iv": 0.9391, "open_interest": 140.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0128, "vega": 0.0093, "theta": -0.0057, "rho": -0.0023, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:30:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FIGS270115C00015000", "bid": 6.6, "bid_size": 566.0, "ask": 7.4, "ask_size": 208.0, "iv": 0.8802, "open_interest": 6257.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.029, "vega": 0.0145, "theta": -0.0093, "rho": 0.0118, "theo": 6.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T13:06:00", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "FIGS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 431.0, "iv": 0.7848, "open_interest": 80.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0256, "vega": 0.0163, "theta": -0.0089, "rho": -0.0049, "theo": 0.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:14:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FIGS270115C00017500", "bid": 3.9, "bid_size": 564.0, "ask": 5.3, "ask_size": 208.0, "iv": 0.6438, "open_interest": 278.0, "volume": 0.0, "delta": 0.8, "gamma": 0.0477, "vega": 0.0247, "theta": -0.0132, "rho": 0.0153, "theo": 4.6637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FIGS270115P00017500", "bid": 0.3, "bid_size": 168.0, "ask": 1.2, "ask_size": 417.0, "iv": 0.6517, "open_interest": 28.0, "volume": 0.0, "delta": -0.1993, "gamma": 0.0446, "vega": 0.0257, "theta": -0.0127, "rho": -0.0098, "theo": 0.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:40:07", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FIGS270115C00020000", "bid": 2.8, "bid_size": 592.0, "ask": 3.4, "ask_size": 102.0, "iv": 0.6719, "open_interest": 420.0, "volume": 4.0, "delta": 0.6447, "gamma": 0.0647, "vega": 0.0336, "theta": -0.0162, "rho": 0.0158, "theo": 2.9644, "change": 0.87, "open": 2.65, "high": 3.22, "low": 2.65, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-11-09T15:39:08", "percent_change": 37.0213, "prev_day_close": 2.35000002384186}, {"option": "FIGS270115P00020000", "bid": 0.8, "bid_size": 472.0, "ask": 2.15, "ask_size": 367.0, "iv": 0.5914, "open_interest": 55.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0622, "vega": 0.0337, "theta": -0.0158, "rho": -0.0174, "theo": 1.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:04:14", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FIGS270115C00022500", "bid": 1.45, "bid_size": 622.0, "ask": 2.25, "ask_size": 201.0, "iv": 0.639, "open_interest": 224.0, "volume": 1.0, "delta": 0.471, "gamma": 0.0697, "vega": 0.0362, "theta": -0.0169, "rho": 0.0132, "theo": 1.7729, "change": 0.475, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:09:53", "percent_change": 42.2222, "prev_day_close": 1.125}, {"option": "FIGS270115P00022500", "bid": 2.1, "bid_size": 106.0, "ask": 3.9, "ask_size": 323.0, "iv": 0.6406, "open_interest": 32.0, "volume": 0.0, "delta": -0.5161, "gamma": 0.068, "vega": 0.0361, "theta": -0.0163, "rho": -0.027, "theo": 2.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T11:01:51", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "FIGS270115C00025000", "bid": 0.8, "bid_size": 410.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.6173, "open_interest": 183.0, "volume": 7.0, "delta": 0.3201, "gamma": 0.0622, "vega": 0.0328, "theta": -0.0152, "rho": 0.0097, "theo": 1.0313, "change": 0.35, "open": 0.97, "high": 1.05, "low": 0.97, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:21:40", "percent_change": 50.0, "prev_day_close": 0.699999988079071}, {"option": "FIGS270115P00025000", "bid": 3.8, "bid_size": 57.0, "ask": 5.8, "ask_size": 269.0, "iv": 0.6604, "open_interest": 3.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0611, "vega": 0.0325, "theta": -0.0145, "rho": -0.0364, "theo": 4.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:40:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FIGS270115C00030000", "bid": 0.05, "bid_size": 258.0, "ask": 0.75, "ask_size": 265.0, "iv": 0.664, "open_interest": 17.0, "volume": 0.0, "delta": 0.1352, "gamma": 0.0364, "vega": 0.02, "theta": -0.0094, "rho": 0.0044, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T13:31:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FIGS270115P00030000", "bid": 8.2, "bid_size": 43.0, "ask": 10.3, "ask_size": 95.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.036, "vega": 0.0199, "theta": -0.0084, "rho": -0.0514, "theo": 8.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FIGS270416C00002500", "bid": 18.0, "bid_size": 49.0, "ask": 21.3, "ask_size": 26.0, "iv": 2.9082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.0025, "theta": 0.0, "rho": 0.0043, "theo": 19.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.36, "last_trade_time": "2026-10-13T13:30:24", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "FIGS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 264.0, "iv": 1.8052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0008, "vega": 0.0029, "theta": -0.0016, "rho": -0.001, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FIGS270416C00005000", "bid": 15.5, "bid_size": 34.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.7327, "open_interest": 6.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0001, "rho": 0.0111, "theo": 16.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.53, "last_trade_time": "2026-10-13T14:09:51", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "FIGS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 530.0, "iv": 1.7501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0022, "vega": 0.0056, "theta": -0.0023, "rho": -0.002, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FIGS270416C00007500", "bid": 12.6, "bid_size": 73.0, "ask": 15.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0048, "vega": 0.0095, "theta": -0.0012, "rho": 0.0195, "theo": 14.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-29T15:36:01", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "FIGS270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 693.0, "iv": 1.1739, "open_interest": 16.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0045, "vega": 0.0095, "theta": -0.0031, "rho": -0.0034, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T14:45:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FIGS270416C00010000", "bid": 10.2, "bid_size": 28.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0087, "vega": 0.0152, "theta": -0.0026, "rho": 0.0291, "theo": 11.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-09T12:17:15", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "FIGS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 406.0, "iv": 0.8899, "open_interest": 9.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0084, "vega": 0.015, "theta": -0.0041, "rho": -0.0059, "theo": 0.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-29T10:43:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FIGS270416C00012500", "bid": 8.5, "bid_size": 447.0, "ask": 10.4, "ask_size": 324.0, "iv": 0.6612, "open_interest": 3395.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0148, "vega": 0.023, "theta": -0.0042, "rho": 0.0382, "theo": 9.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-26T10:16:19", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FIGS270416P00012500", "bid": 0.35, "bid_size": 1.0, "ask": 0.65, "ask_size": 10.0, "iv": 0.7457, "open_interest": 79.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0147, "vega": 0.0229, "theta": -0.0055, "rho": -0.0099, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:28:37", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "FIGS270416C00015000", "bid": 7.3, "bid_size": 355.0, "ask": 8.1, "ask_size": 117.0, "iv": 0.7259, "open_interest": 1222.0, "volume": 32.0, "delta": 0.8446, "gamma": 0.0232, "vega": 0.0328, "theta": -0.0062, "rho": 0.0439, "theo": 7.6126, "change": 1.6, "open": 7.7, "high": 7.9, "low": 7.7, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T12:49:22", "percent_change": 25.3968, "prev_day_close": 6.29999995231628}, {"option": "FIGS270416P00015000", "bid": 0.3, "bid_size": 461.0, "ask": 1.0, "ask_size": 3.0, "iv": 0.6039, "open_interest": 80.0, "volume": 10.0, "delta": -0.1486, "gamma": 0.0234, "vega": 0.0328, "theta": -0.0072, "rho": -0.0162, "theo": 0.9479, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:24:56", "percent_change": -8.10811, "prev_day_close": 0.925000011920929}, {"option": "FIGS270416C00017500", "bid": 4.7, "bid_size": 71.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.6538, "open_interest": 40.0, "volume": 1.0, "delta": 0.7601, "gamma": 0.0327, "vega": 0.0432, "theta": -0.0081, "rho": 0.0452, "theo": 5.7995, "change": 0.4, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T09:30:17", "percent_change": 8.69565, "prev_day_close": 4.59999990463257}, {"option": "FIGS270416P00017500", "bid": 1.1, "bid_size": 281.0, "ask": 2.65, "ask_size": 430.0, "iv": 0.7186, "open_interest": 38.0, "volume": 0.0, "delta": -0.2339, "gamma": 0.0331, "vega": 0.0434, "theta": -0.0088, "rho": -0.0252, "theo": 1.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T14:46:26", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "FIGS270416C00020000", "bid": 4.1, "bid_size": 410.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.7234, "open_interest": 184.0, "volume": 5.0, "delta": 0.6564, "gamma": 0.0405, "vega": 0.0515, "theta": -0.0097, "rho": 0.0424, "theo": 4.3195, "change": 0.9, "open": 4.0, "high": 4.5, "low": 4.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T11:02:40", "percent_change": 25.0, "prev_day_close": 3.60000002384186}, {"option": "FIGS270416P00020000", "bid": 1.55, "bid_size": 15.0, "ask": 3.6, "ask_size": 165.0, "iv": 0.6309, "open_interest": 41.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0412, "vega": 0.0516, "theta": -0.0101, "rho": -0.0359, "theo": 2.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-10-30T13:23:02", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "FIGS270416C00022500", "bid": 2.75, "bid_size": 257.0, "ask": 4.7, "ask_size": 338.0, "iv": 0.7185, "open_interest": 41.0, "volume": 0.0, "delta": 0.5478, "gamma": 0.0443, "vega": 0.0556, "theta": -0.0105, "rho": 0.0372, "theo": 3.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-11-04T10:36:52", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FIGS270416P00022500", "bid": 2.6, "bid_size": 14.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.5582, "open_interest": 4.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0454, "vega": 0.0557, "theta": -0.0107, "rho": -0.047, "theo": 3.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T09:41:41", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "FIGS270416C00025000", "bid": 0.65, "bid_size": 911.0, "ask": 3.5, "ask_size": 550.0, "iv": 0.5714, "open_interest": 1388.0, "volume": 2.0, "delta": 0.447, "gamma": 0.0443, "vega": 0.0557, "theta": -0.0106, "rho": 0.0314, "theo": 2.3574, "change": 0.995, "open": 2.56, "high": 2.62, "low": 2.56, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T14:56:23", "percent_change": 61.2308, "prev_day_close": 1.62499994039536}, {"option": "FIGS270416P00025000", "bid": 4.3, "bid_size": 13.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.5322, "open_interest": 5.0, "volume": 0.0, "delta": -0.5539, "gamma": 0.0459, "vega": 0.0554, "theta": -0.0106, "rho": -0.056, "theo": 5.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T09:49:40", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FIGS270416C00030000", "bid": 0.4, "bid_size": 26.0, "ask": 1.8, "ask_size": 371.0, "iv": 0.5874, "open_interest": 21.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.0376, "vega": 0.0483, "theta": -0.0095, "rho": 0.0212, "theo": 1.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T10:14:49", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FIGS270416P00030000", "bid": 8.8, "bid_size": 51.0, "ask": 10.5, "ask_size": 153.0, "iv": 0.6718, "open_interest": 1.0, "volume": 0.0, "delta": -0.7181, "gamma": 0.0401, "vega": 0.0468, "theta": -0.009, "rho": -0.0659, "theo": 9.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-13T13:30:29", "percent_change": 0.0, "prev_day_close": 10.75}], "symbol": "FIGS", "security_type": "stock", "exchange_id": 3, "current_price": 21.58, "price_change": 1.76, "price_change_percent": 8.8799, "bid": 21.27, "ask": 21.9, "bid_size": 300, "ask_size": 100, "open": 20.43, "high": 21.91, "low": 20.25, "close": 21.58, "prev_day_close": 19.82, "volume": 5327396, "iv30": 58.577, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202622, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FIGS"}