{"timestamp": "2026-11-10 02:25:22", "data": {"options": [{"option": "FLL261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 4.529, "open_interest": 15.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.2876, "vega": 0.0002, "theta": -0.0031, "rho": 0.0, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T13:02:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FLL261120P00002500", "bid": 1.5, "bid_size": 206.0, "ask": 2.25, "ask_size": 286.0, "iv": 6.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.2943, "vega": 0.0002, "theta": -0.003, "rho": -0.0003, "theo": 1.7852, "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": 1.79999995231628}, {"option": "FLL261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1061.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.1588, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0104, "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": 0.425000011920929}, {"option": "FLL261120P00005000", "bid": 3.8, "bid_size": 286.0, "ask": 5.0, "ask_size": 699.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.1672, "vega": 0.0001, "theta": -0.0026, "rho": -0.0005, "theo": 4.2815, "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": 4.25000011920929}, {"option": "FLL261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1057.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.1216, "vega": 0.0001, "theta": -0.0028, "rho": 0.0, "theo": 0.0093, "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": 0.425000011920929}, {"option": "FLL261120P00007500", "bid": 6.2, "bid_size": 286.0, "ask": 7.4, "ask_size": 286.0, "iv": 7.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.1331, "vega": 0.0001, "theta": -0.0023, "rho": -0.0006, "theo": 6.7798, "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": 6.75}, {"option": "FLL261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 2.8247, "open_interest": 3.0, "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": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:26:23", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FLL261218P00002500", "bid": 1.5, "bid_size": 206.0, "ask": 2.25, "ask_size": 286.0, "iv": 3.6569, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.7754, "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": 1.82499992847443}, {"option": "FLL261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1879.0, "iv": 4.4326, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLL261218P00005000", "bid": 3.8, "bid_size": 286.0, "ask": 5.0, "ask_size": 699.0, "iv": 4.9756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.2754, "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": 4.30000007152557}, {"option": "FLL261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3133.0, "iv": 5.8023, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FLL261218P00007500", "bid": 6.2, "bid_size": 286.0, "ask": 7.4, "ask_size": 286.0, "iv": 4.1163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.7754, "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": 6.85000014305115}, {"option": "FLL270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3067.0, "iv": 3.4809, "open_interest": 4272.0, "volume": 0.0, "delta": 0.267, "gamma": 0.4334, "vega": 0.001, "theta": -0.0018, "rho": 0.0002, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:49:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLL270115P00002500", "bid": 1.6, "bid_size": 556.0, "ask": 2.0, "ask_size": 451.0, "iv": 2.062, "open_interest": 438.0, "volume": 0.0, "delta": -0.758, "gamma": 0.455, "vega": 0.001, "theta": -0.0017, "rho": -0.0022, "theo": 1.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-29T14:22:54", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "FLL270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3141.0, "iv": 5.6602, "open_interest": 1445.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.3036, "vega": 0.0009, "theta": -0.002, "rho": 0.0002, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:20:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLL270115P00005000", "bid": 3.8, "bid_size": 286.0, "ask": 5.0, "ask_size": 699.0, "iv": 3.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.3382, "vega": 0.0008, "theta": -0.0017, "rho": -0.0033, "theo": 4.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-02T11:14:44", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "FLL270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3119.0, "iv": 6.0474, "open_interest": 450.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.2556, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:21:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLL270115P00007500", "bid": 6.1, "bid_size": 286.0, "ask": 7.4, "ask_size": 286.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8566, "gamma": 0.3031, "vega": 0.0007, "theta": -0.0016, "rho": -0.0037, "theo": 6.8021, "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": 6.75}, {"option": "FLL270416C00002500", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 2668.0, "iv": 3.2622, "open_interest": 305.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.3525, "vega": 0.002, "theta": -0.0015, "rho": 0.0007, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T13:44:21", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FLL270416P00002500", "bid": 1.45, "bid_size": 212.0, "ask": 2.1, "ask_size": 152.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.503, "gamma": 0.3806, "vega": 0.0019, "theta": -0.0014, "rho": -0.0054, "theo": 1.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-02T11:16:18", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FLL270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3204.0, "iv": 3.6034, "open_interest": 210.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.3013, "vega": 0.002, "theta": -0.0018, "rho": 0.0006, "theo": 0.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:48:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLL270416P00005000", "bid": 3.8, "bid_size": 206.0, "ask": 5.0, "ask_size": 699.0, "iv": 2.7099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.3513, "vega": 0.0019, "theta": -0.0014, "rho": -0.0087, "theo": 4.423, "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": 4.25}, {"option": "FLL270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3148.0, "iv": 3.8578, "open_interest": 100.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.2779, "vega": 0.002, "theta": -0.0019, "rho": 0.0005, "theo": 0.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T15:06:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLL270416P00007500", "bid": 6.2, "bid_size": 286.0, "ask": 7.6, "ask_size": 699.0, "iv": 3.0518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.3491, "vega": 0.0018, "theta": -0.0014, "rho": -0.0108, "theo": 6.8995, "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": 6.75}], "symbol": "FLL", "security_type": "stock", "exchange_id": 2, "current_price": 0.7242, "price_change": 0.1042, "price_change_percent": 16.8065, "bid": 0.5222, "ask": 0.9662, "bid_size": 1100, "ask_size": 100, "open": 0.62, "high": 0.7481, "low": 0.62, "close": 0.7242, "prev_day_close": 0.62, "volume": 601814, "iv30": 41.62, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414664950, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "FLL"}