{"timestamp": "2026-11-10 05:36:53", "data": {"options": [{"option": "FKWL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 685.0, "iv": 5.3168, "open_interest": 13.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.6232, "vega": 0.0013, "theta": -0.0097, "rho": 0.0002, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T14:14:16", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FKWL261120P00002500", "bid": 0.1, "bid_size": 350.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.1367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.6271, "vega": 0.0013, "theta": -0.0097, "rho": -0.0005, "theo": 0.4791, "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": 0.425000000745058}, {"option": "FKWL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 642.0, "iv": 5.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.164, "vega": 0.0008, "theta": -0.0111, "rho": 0.0001, "theo": 0.0588, "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": "FKWL261120P00005000", "bid": 2.3, "bid_size": 106.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.1659, "vega": 0.0007, "theta": -0.0108, "rho": -0.0009, "theo": 2.9291, "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": 2.85000002384186}, {"option": "FKWL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 642.0, "iv": 7.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.1047, "vega": 0.0006, "theta": -0.011, "rho": 0.0, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL261120P00007500", "bid": 4.8, "bid_size": 107.0, "ask": 6.0, "ask_size": 65.0, "iv": 3.8543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.1067, "vega": 0.0006, "theta": -0.0106, "rho": -0.0011, "theo": 5.4185, "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": "FKWL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 737.0, "iv": 1.7792, "open_interest": 5.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.5918, "vega": 0.0026, "theta": -0.0031, "rho": 0.0007, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:13:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL261218P00002500", "bid": 0.05, "bid_size": 870.0, "ask": 0.8, "ask_size": 65.0, "iv": 0.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.6489, "gamma": 0.6107, "vega": 0.0026, "theta": -0.0032, "rho": -0.0014, "theo": 0.4887, "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": 0.425000006332994}, {"option": "FKWL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1553.0, "iv": 3.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.178, "vega": 0.0016, "theta": -0.0039, "rho": 0.0003, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL261218P00005000", "bid": 2.2, "bid_size": 107.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8689, "gamma": 0.1857, "vega": 0.0015, "theta": -0.0038, "rho": -0.0024, "theo": 2.9285, "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": 2.80000007152557}, {"option": "FKWL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1340.0, "iv": 3.8445, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.1174, "vega": 0.0013, "theta": -0.004, "rho": 0.0002, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL261218P00007500", "bid": 4.8, "bid_size": 107.0, "ask": 6.0, "ask_size": 65.0, "iv": 2.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.1256, "vega": 0.0012, "theta": -0.0038, "rho": -0.003, "theo": 5.4146, "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": "FKWL270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3139, "open_interest": 181.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.4946, "vega": 0.0036, "theta": -0.0024, "rho": 0.0014, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T09:58:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FKWL270115P00002500", "bid": 0.1, "bid_size": 360.0, "ask": 0.85, "ask_size": 150.0, "iv": 0.7001, "open_interest": 64.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.5158, "vega": 0.0036, "theta": -0.0025, "rho": -0.0023, "theo": 0.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T11:50:53", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "FKWL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 853.0, "iv": 1.627, "open_interest": 8.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.1941, "vega": 0.0027, "theta": -0.0033, "rho": 0.0006, "theo": 0.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-17T09:31:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FKWL270115P00005000", "bid": 2.2, "bid_size": 107.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.2056, "vega": 0.0024, "theta": -0.0032, "rho": -0.004, "theo": 2.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-08-10T14:37:58", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "FKWL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1516.0, "iv": 2.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.1368, "vega": 0.0023, "theta": -0.0035, "rho": 0.0005, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL270115P00007500", "bid": 4.8, "bid_size": 107.0, "ask": 6.0, "ask_size": 65.0, "iv": 1.8094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8633, "gamma": 0.1487, "vega": 0.002, "theta": -0.0032, "rho": -0.005, "theo": 5.4389, "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": "FKWL270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.4542, "open_interest": 13.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.5014, "vega": 0.0058, "theta": -0.001, "rho": 0.0035, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:55:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FKWL270416P00002500", "bid": 0.2, "bid_size": 107.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.5724, "vega": 0.0054, "theta": -0.0012, "rho": -0.0044, "theo": 0.5136, "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": 0.574999995529652}, {"option": "FKWL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1052.0, "iv": 1.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.2064, "vega": 0.0043, "theta": -0.0014, "rho": 0.0015, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL270416P00005000", "bid": 2.2, "bid_size": 107.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.2474, "vega": 0.003, "theta": -0.0013, "rho": -0.0059, "theo": 2.9129, "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": 2.80000007152557}, {"option": "FKWL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2017.0, "iv": 1.8522, "open_interest": 0.0, "volume": 0.0, "delta": 0.1787, "gamma": 0.1437, "vega": 0.0037, "theta": -0.0015, "rho": 0.0011, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FKWL270416P00007500", "bid": 4.8, "bid_size": 107.0, "ask": 6.0, "ask_size": 65.0, "iv": 1.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.1872, "vega": 0.0018, "theta": -0.0011, "rho": -0.0051, "theo": 5.3933, "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}], "symbol": "FKWL", "security_type": "stock", "exchange_id": 2, "current_price": 2.11, "price_change": 0.03, "price_change_percent": 1.4019, "bid": 1.17, "ask": 2.55, "bid_size": 100, "ask_size": 500, "open": 2.09, "high": 2.22, "low": 2.09, "close": 2.14, "prev_day_close": 2.14, "volume": 2793, "iv30": 82.437, "iv30_change": -0.677, "iv30_change_percent": -0.8145, "seqno": 10414827766, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "FKWL"}