{"timestamp": "2026-11-05 01:13:42", "data": {"options": [{"option": "FLNG261120C00020000", "bid": 6.5, "bid_size": 49.0, "ask": 7.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0159, "vega": 0.004, "theta": -0.0085, "rho": 0.0094, "theo": 6.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-02T14:48:28", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FLNG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 80.0, "iv": 0.9665, "open_interest": 2.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0159, "vega": 0.004, "theta": -0.0094, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T09:59:16", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120C00021000", "bid": 5.5, "bid_size": 29.0, "ask": 6.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.956, "gamma": 0.0229, "vega": 0.0052, "theta": -0.0104, "rho": 0.0097, "theo": 5.9288, "change": -0.35, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T12:13:59", "percent_change": -5.51181, "prev_day_close": 6.35000014305115}, {"option": "FLNG261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 141.0, "iv": 0.837, "open_interest": 6.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.023, "vega": 0.0052, "theta": -0.0112, "rho": -0.0006, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-05T15:50:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120C00022000", "bid": 4.5, "bid_size": 30.0, "ask": 5.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9377, "gamma": 0.0335, "vega": 0.0069, "theta": -0.0128, "rho": 0.01, "theo": 4.9573, "change": -0.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:13:59", "percent_change": -6.54206, "prev_day_close": 5.35000014305115}, {"option": "FLNG261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 193.0, "iv": 0.711, "open_interest": 57.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0336, "vega": 0.0069, "theta": -0.0134, "rho": -0.0008, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T10:42:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120C00023000", "bid": 3.6, "bid_size": 54.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.05, "vega": 0.0092, "theta": -0.0157, "rho": 0.0101, "theo": 3.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-02T14:48:28", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "FLNG261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 64.0, "iv": 0.5873, "open_interest": 6.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0502, "vega": 0.0092, "theta": -0.0162, "rho": -0.0011, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T14:23:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120C00024000", "bid": 2.7, "bid_size": 57.0, "ask": 3.2, "ask_size": 34.0, "iv": 0.402, "open_interest": 3.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0754, "vega": 0.0123, "theta": -0.0192, "rho": 0.0099, "theo": 3.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-10-16T15:21:14", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FLNG261120P00024000", "bid": 0.05, "bid_size": 77.0, "ask": 0.3, "ask_size": 62.0, "iv": 0.4866, "open_interest": 15.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0757, "vega": 0.0124, "theta": -0.0196, "rho": -0.0017, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:50:50", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "FLNG261120C00025000", "bid": 1.85, "bid_size": 55.0, "ask": 2.4, "ask_size": 33.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.1128, "vega": 0.0164, "theta": -0.023, "rho": 0.0093, "theo": 2.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-02T14:48:28", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FLNG261120P00025000", "bid": 0.2, "bid_size": 44.0, "ask": 0.35, "ask_size": 72.0, "iv": 0.4261, "open_interest": 122.0, "volume": 40.0, "delta": -0.2133, "gamma": 0.1134, "vega": 0.0164, "theta": -0.0234, "rho": -0.0026, "theo": 0.3224, "change": 0.095, "open": 0.3, "high": 0.32, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T15:50:45", "percent_change": 42.2222, "prev_day_close": 0.225000008940697}, {"option": "FLNG261120C00026000", "bid": 1.1, "bid_size": 124.0, "ask": 1.7, "ask_size": 74.0, "iv": 0.4092, "open_interest": 51.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.1576, "vega": 0.0205, "theta": -0.0264, "rho": 0.0081, "theo": 1.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FLNG261120P00026000", "bid": 0.45, "bid_size": 26.0, "ask": 0.7, "ask_size": 76.0, "iv": 0.4276, "open_interest": 125.0, "volume": 1.0, "delta": -0.338, "gamma": 0.1586, "vega": 0.0206, "theta": -0.0267, "rho": -0.0039, "theo": 0.5392, "change": 0.22, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T14:36:22", "percent_change": 55.0, "prev_day_close": 0.400000013411045}, {"option": "FLNG261120C00027000", "bid": 0.8, "bid_size": 23.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.4072, "open_interest": 12.0, "volume": 2.0, "delta": 0.4924, "gamma": 0.182, "vega": 0.0224, "theta": -0.0275, "rho": 0.0061, "theo": 0.808, "change": -0.2, "open": 0.8, "high": 0.85, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:57:43", "percent_change": -19.0476, "prev_day_close": 1.05000001192093}, {"option": "FLNG261120P00027000", "bid": 0.9, "bid_size": 18.0, "ask": 1.25, "ask_size": 74.0, "iv": 0.4462, "open_interest": 202.0, "volume": 10.0, "delta": -0.5107, "gamma": 0.1836, "vega": 0.0224, "theta": -0.0277, "rho": -0.0057, "theo": 0.9455, "change": 0.375, "open": 0.85, "high": 1.1, "low": 0.85, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T14:43:44", "percent_change": 51.7241, "prev_day_close": 0.724999994039536}, {"option": "FLNG261120C00028000", "bid": 0.35, "bid_size": 63.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.3957, "open_interest": 44.0, "volume": 37.0, "delta": 0.3258, "gamma": 0.1609, "vega": 0.0203, "theta": -0.0253, "rho": 0.0041, "theo": 0.4519, "change": -0.12, "open": 0.7, "high": 0.7, "low": 0.45, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:38:57", "percent_change": -20.0, "prev_day_close": 0.599999994039536}, {"option": "FLNG261120P00028000", "bid": 1.4, "bid_size": 64.0, "ask": 1.85, "ask_size": 49.0, "iv": 0.4132, "open_interest": 1319.0, "volume": 1.0, "delta": -0.679, "gamma": 0.163, "vega": 0.0201, "theta": -0.0254, "rho": -0.0069, "theo": 1.5915, "change": 0.275, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:46:35", "percent_change": 20.7547, "prev_day_close": 1.32499998807907}, {"option": "FLNG261120C00029000", "bid": 0.15, "bid_size": 37.0, "ask": 0.4, "ask_size": 184.0, "iv": 0.4289, "open_interest": 294.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.12, "vega": 0.0162, "theta": -0.0214, "rho": 0.0026, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-30T12:46:41", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "FLNG261120P00029000", "bid": 2.25, "bid_size": 31.0, "ask": 2.75, "ask_size": 58.0, "iv": 0.4789, "open_interest": 259.0, "volume": 10.0, "delta": -0.7962, "gamma": 0.122, "vega": 0.0159, "theta": -0.0215, "rho": -0.0074, "theo": 2.4113, "change": -0.2, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T09:50:17", "percent_change": -9.7561, "prev_day_close": 2.05000001192093}, {"option": "FLNG261120C00030000", "bid": 0.05, "bid_size": 34.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.4202, "open_interest": 1016.0, "volume": 49.0, "delta": 0.1393, "gamma": 0.085, "vega": 0.0125, "theta": -0.0177, "rho": 0.0017, "theo": 0.1735, "change": -0.12, "open": 0.21, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T12:22:23", "percent_change": -48.0, "prev_day_close": 0.25}, {"option": "FLNG261120P00030000", "bid": 3.1, "bid_size": 43.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.4873, "open_interest": 294.0, "volume": 1.0, "delta": -0.8674, "gamma": 0.0867, "vega": 0.0121, "theta": -0.0177, "rho": -0.0073, "theo": 3.3188, "change": 0.425, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T14:18:07", "percent_change": 14.2857, "prev_day_close": 2.97499990463257}, {"option": "FLNG261120C00031000", "bid": 0.05, "bid_size": 32.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.4487, "open_interest": 634.0, "volume": 0.0, "delta": 0.0965, "gamma": 0.0604, "vega": 0.0097, "theta": -0.0146, "rho": 0.0012, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:52:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "FLNG261120P00031000", "bid": 3.9, "bid_size": 55.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.4802, "open_interest": 96.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.0621, "vega": 0.0091, "theta": -0.0145, "rho": -0.0069, "theo": 4.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-23T11:21:31", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "FLNG261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 237.0, "iv": 0.6138, "open_interest": 922.0, "volume": 1.0, "delta": 0.0695, "gamma": 0.0437, "vega": 0.0076, "theta": -0.0122, "rho": 0.0009, "theo": 0.0868, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:22:02", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "FLNG261120P00032000", "bid": 4.9, "bid_size": 42.0, "ask": 5.7, "ask_size": 34.0, "iv": 0.6183, "open_interest": 91.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0458, "vega": 0.0069, "theta": -0.012, "rho": -0.0064, "theo": 5.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-10-12T09:30:08", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FLNG261120C00033000", "bid": 0.05, "bid_size": 6.0, "ask": 0.2, "ask_size": 150.0, "iv": 0.6621, "open_interest": 763.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0324, "vega": 0.006, "theta": -0.0102, "rho": 0.0006, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:34:43", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "FLNG261120P00033000", "bid": 5.8, "bid_size": 36.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.5347, "open_interest": 64.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0345, "vega": 0.0051, "theta": -0.0103, "rho": -0.0058, "theo": 6.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-23T13:16:23", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FLNG261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 280.0, "iv": 0.764, "open_interest": 350.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0246, "vega": 0.0048, "theta": -0.0087, "rho": 0.0005, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:58:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120P00034000", "bid": 6.5, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0274, "vega": 0.004, "theta": -0.009, "rho": -0.0049, "theo": 7.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-24T10:44:18", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "FLNG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.6722, "open_interest": 726.0, "volume": 7.0, "delta": 0.0311, "gamma": 0.019, "vega": 0.004, "theta": -0.0075, "rho": 0.0004, "theo": 0.0405, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:56:35", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "FLNG261120P00035000", "bid": 7.9, "bid_size": 11.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.8994, "open_interest": 4.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0218, "vega": 0.0029, "theta": -0.0076, "rho": -0.0043, "theo": 8.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-25T09:35:11", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FLNG261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 274.0, "iv": 0.8989, "open_interest": 135.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.015, "vega": 0.0033, "theta": -0.0064, "rho": 0.0003, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:45:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120P00036000", "bid": 8.7, "bid_size": 11.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0177, "vega": 0.0021, "theta": -0.0068, "rho": -0.0027, "theo": 9.1922, "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": 8.69999980926514}, {"option": "FLNG261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.8868, "open_interest": 648.0, "volume": 0.0, "delta": 0.02, "gamma": 0.012, "vega": 0.0027, "theta": -0.0056, "rho": 0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:54:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FLNG261120P00037000", "bid": 9.7, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0139, "vega": 0.0014, "theta": -0.0052, "rho": -0.0026, "theo": 10.1891, "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": "FLNG261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 135.0, "iv": 1.022, "open_interest": 639.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0097, "vega": 0.0023, "theta": -0.0049, "rho": 0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T12:30:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120P00038000", "bid": 10.7, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0106, "vega": 0.001, "theta": -0.0042, "rho": -0.0012, "theo": 11.1869, "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": "FLNG261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.0417, "open_interest": 8.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.008, "vega": 0.002, "theta": -0.0043, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:06:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261120P00039000", "bid": 11.7, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0072, "vega": 0.0004, "theta": -0.0038, "rho": -0.0008, "theo": 12.186, "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": 11.75}, {"option": "FLNG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 100.0, "iv": 1.0521, "open_interest": 16.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0066, "vega": 0.0017, "theta": -0.0038, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FLNG261120P00040000", "bid": 12.7, "bid_size": 8.0, "ask": 13.8, "ask_size": 8.0, "iv": 1.0617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0047, "vega": 0.0003, "theta": -0.0032, "rho": -0.0008, "theo": 13.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-05-28T12:18:16", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FLNG261218C00020000", "bid": 6.2, "bid_size": 9.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0124, "vega": 0.0034, "theta": -0.002, "rho": 0.012, "theo": 6.9267, "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": 7.35000014305115}, {"option": "FLNG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0248, "vega": 0.011, "theta": -0.0066, "rho": -0.002, "theo": 0.1354, "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": 0.174999997019768}, {"option": "FLNG261218C00021000", "bid": 5.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0196, "vega": 0.0054, "theta": -0.0032, "rho": 0.0126, "theo": 5.943, "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": 6.30000019073486}, {"option": "FLNG261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0342, "vega": 0.014, "theta": -0.0076, "rho": -0.0027, "theo": 0.1771, "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": 0.174999997019768}, {"option": "FLNG261218C00022000", "bid": 4.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0312, "vega": 0.0083, "theta": -0.0049, "rho": 0.0131, "theo": 4.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T13:58:37", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FLNG261218P00022000", "bid": 0.05, "bid_size": 8.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.442, "open_interest": 1.0, "volume": 0.0, "delta": -0.1142, "gamma": 0.0475, "vega": 0.0176, "theta": -0.0089, "rho": -0.0037, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T11:17:30", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FLNG261218C00023000", "bid": 3.6, "bid_size": 7.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0501, "vega": 0.0122, "theta": -0.0071, "rho": 0.0135, "theo": 4.0112, "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": 4.40000009536743}, {"option": "FLNG261218P00023000", "bid": 0.05, "bid_size": 40.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0657, "vega": 0.0222, "theta": -0.0103, "rho": -0.005, "theo": 0.3304, "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": 0.249999994412065}, {"option": "FLNG261218C00024000", "bid": 2.7, "bid_size": 24.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0788, "vega": 0.017, "theta": -0.0099, "rho": 0.0136, "theo": 3.0904, "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": 3.39999997615814}, {"option": "FLNG261218P00024000", "bid": 0.35, "bid_size": 7.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.3762, "open_interest": 3.0, "volume": 0.0, "delta": -0.2285, "gamma": 0.0891, "vega": 0.0275, "theta": -0.0118, "rho": -0.0071, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:01:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FLNG261218C00025000", "bid": 1.9, "bid_size": 72.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.3345, "open_interest": 13.0, "volume": 12.0, "delta": 0.7802, "gamma": 0.1161, "vega": 0.0257, "theta": -0.0131, "rho": 0.0135, "theo": 2.2417, "change": -0.675, "open": 2.3, "high": 2.3, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:19:08", "percent_change": -25.2336, "prev_day_close": 2.67499995231628}, {"option": "FLNG261218P00025000", "bid": 0.45, "bid_size": 32.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.3256, "gamma": 0.1141, "vega": 0.0326, "theta": -0.0131, "rho": -0.0098, "theo": 0.7179, "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": 0.550000011920929}, {"option": "FLNG261218C00026000", "bid": 1.35, "bid_size": 18.0, "ask": 1.8, "ask_size": 38.0, "iv": 0.3537, "open_interest": 11.0, "volume": 9.0, "delta": 0.6469, "gamma": 0.1469, "vega": 0.0305, "theta": -0.0157, "rho": 0.0122, "theo": 1.5315, "change": -0.45, "open": 1.6, "high": 1.6, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T12:15:54", "percent_change": -23.6842, "prev_day_close": 1.89999997615814}, {"option": "FLNG261218P00026000", "bid": 0.75, "bid_size": 50.0, "ask": 1.4, "ask_size": 29.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.1308, "vega": 0.0358, "theta": -0.014, "rho": -0.0131, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "FLNG261218C00027000", "bid": 0.85, "bid_size": 18.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.3593, "open_interest": 39.0, "volume": 8.0, "delta": 0.4941, "gamma": 0.1509, "vega": 0.034, "theta": -0.0164, "rho": 0.0105, "theo": 1.0157, "change": -0.375, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:18:06", "percent_change": -28.3019, "prev_day_close": 1.32499998807907}, {"option": "FLNG261218P00027000", "bid": 1.2, "bid_size": 27.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.3222, "open_interest": 27.0, "volume": 1.0, "delta": -0.5773, "gamma": 0.1295, "vega": 0.0354, "theta": -0.0139, "rho": -0.0162, "theo": 1.6694, "change": 0.275, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T14:23:44", "percent_change": 18.6441, "prev_day_close": 1.47500002384186}, {"option": "FLNG261218C00028000", "bid": 0.5, "bid_size": 17.0, "ask": 0.85, "ask_size": 39.0, "iv": 0.3522, "open_interest": 43.0, "volume": 1.0, "delta": 0.3613, "gamma": 0.1306, "vega": 0.0329, "theta": -0.0154, "rho": 0.0086, "theo": 0.6857, "change": -0.255, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-04T13:52:27", "percent_change": -29.1429, "prev_day_close": 0.875}, {"option": "FLNG261218P00028000", "bid": 2.15, "bid_size": 15.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.3816, "open_interest": 5.0, "volume": 3.0, "delta": -0.6859, "gamma": 0.1138, "vega": 0.0322, "theta": -0.013, "rho": -0.0187, "theo": 2.3906, "change": 0.45, "open": 1.9, "high": 2.5, "low": 1.9, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T12:04:54", "percent_change": 21.9512, "prev_day_close": 2.05000001192093}, {"option": "FLNG261218C00029000", "bid": 0.2, "bid_size": 47.0, "ask": 0.6, "ask_size": 41.0, "iv": 0.3462, "open_interest": 4.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.1039, "vega": 0.0291, "theta": -0.0136, "rho": 0.007, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-30T14:17:24", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "FLNG261218P00029000", "bid": 2.75, "bid_size": 39.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.3605, "open_interest": 25.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0935, "vega": 0.0276, "theta": -0.0118, "rho": -0.0204, "theo": 3.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-16T14:55:47", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "FLNG261218C00030000", "bid": 0.15, "bid_size": 12.0, "ask": 0.45, "ask_size": 111.0, "iv": 0.375, "open_interest": 131.0, "volume": 5.0, "delta": 0.1982, "gamma": 0.0809, "vega": 0.0251, "theta": -0.0119, "rho": 0.0055, "theo": 0.358, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:50:17", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "FLNG261218P00030000", "bid": 3.6, "bid_size": 26.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.3745, "open_interest": 36.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0749, "vega": 0.0234, "theta": -0.0104, "rho": -0.0217, "theo": 4.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T13:09:13", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "FLNG261218C00031000", "bid": 0.1, "bid_size": 11.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.3982, "open_interest": 5.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0634, "vega": 0.0214, "theta": -0.0105, "rho": 0.0044, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:55:16", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "FLNG261218P00031000", "bid": 4.2, "bid_size": 25.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0598, "vega": 0.0199, "theta": -0.0091, "rho": -0.0226, "theo": 5.0297, "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": 4.59999990463257}, {"option": "FLNG261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 85.0, "iv": 0.4215, "open_interest": 35.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0504, "vega": 0.0183, "theta": -0.0093, "rho": 0.0035, "theo": 0.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T12:56:31", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "FLNG261218P00032000", "bid": 5.4, "bid_size": 12.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.048, "vega": 0.0169, "theta": -0.0078, "rho": -0.0236, "theo": 5.9771, "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": 5.5}, {"option": "FLNG261218C00033000", "bid": 0.05, "bid_size": 2.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.4687, "open_interest": 4.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0408, "vega": 0.0158, "theta": -0.0083, "rho": 0.0029, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:48:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FLNG261218P00033000", "bid": 6.3, "bid_size": 9.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0389, "vega": 0.0142, "theta": -0.0067, "rho": -0.0242, "theo": 6.9385, "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": 6.45000004768372}, {"option": "FLNG261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.4952, "open_interest": 31.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0335, "vega": 0.0136, "theta": -0.0075, "rho": 0.0024, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T09:30:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FLNG261218P00034000", "bid": 7.3, "bid_size": 6.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0318, "vega": 0.0123, "theta": -0.0057, "rho": -0.025, "theo": 7.9089, "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": 7.4500002861023}, {"option": "FLNG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0278, "vega": 0.0119, "theta": -0.0068, "rho": 0.002, "theo": 0.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:17:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FLNG261218P00035000", "bid": 8.3, "bid_size": 10.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0263, "vega": 0.0105, "theta": -0.0049, "rho": -0.0255, "theo": 8.886, "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": 8.40000009536743}, {"option": "FLNG261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0234, "vega": 0.0104, "theta": -0.0062, "rho": 0.0017, "theo": 0.1064, "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": 0.174999997019768}, {"option": "FLNG261218P00036000", "bid": 9.2, "bid_size": 9.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.022, "vega": 0.0092, "theta": -0.0041, "rho": -0.0263, "theo": 9.8674, "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": 9.40000009536743}, {"option": "FLNG261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0199, "vega": 0.0092, "theta": -0.0056, "rho": 0.0015, "theo": 0.0919, "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": 0.174999997019768}, {"option": "FLNG261218P00037000", "bid": 9.9, "bid_size": 9.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0186, "vega": 0.0079, "theta": -0.0034, "rho": -0.0268, "theo": 10.8521, "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": 10.4000000953674}, {"option": "FLNG261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.017, "vega": 0.0082, "theta": -0.0052, "rho": 0.0013, "theo": 0.0801, "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": 0.150000005960464}, {"option": "FLNG261218P00038000", "bid": 10.9, "bid_size": 9.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0158, "vega": 0.007, "theta": -0.0027, "rho": -0.0275, "theo": 11.8392, "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": 11.4000000953674}, {"option": "FLNG261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0147, "vega": 0.0073, "theta": -0.0048, "rho": 0.0011, "theo": 0.0704, "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": 0.150000005960464}, {"option": "FLNG261218P00039000", "bid": 11.8, "bid_size": 8.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0136, "vega": 0.0062, "theta": -0.0021, "rho": -0.0281, "theo": 12.8281, "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": 12.4000000953674}, {"option": "FLNG270219C00020000", "bid": 6.2, "bid_size": 17.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0212, "vega": 0.0097, "theta": -0.0013, "rho": 0.0172, "theo": 6.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-21T14:00:40", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FLNG270219P00020000", "bid": 0.05, "bid_size": 135.0, "ask": 0.45, "ask_size": 87.0, "iv": 0.4127, "open_interest": 3.0, "volume": 1.0, "delta": -0.0884, "gamma": 0.0273, "vega": 0.0229, "theta": -0.0043, "rho": -0.0069, "theo": 0.2592, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:27:52", "percent_change": -9.09091, "prev_day_close": 0.275000000372529}, {"option": "FLNG270219C00021000", "bid": 5.5, "bid_size": 16.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.034, "vega": 0.0161, "theta": -0.0032, "rho": 0.0216, "theo": 5.9902, "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": 6.35000014305115}, {"option": "FLNG270219P00021000", "bid": 0.25, "bid_size": 15.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.3864, "open_interest": 1.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0356, "vega": 0.0282, "theta": -0.0051, "rho": -0.0092, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-11T15:33:23", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FLNG270219C00022000", "bid": 4.6, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0498, "vega": 0.0241, "theta": -0.0051, "rho": 0.0268, "theo": 5.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-10-21T13:58:37", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FLNG270219P00022000", "bid": 0.15, "bid_size": 53.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.3762, "open_interest": 23.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0458, "vega": 0.0342, "theta": -0.0058, "rho": -0.012, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T12:57:28", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FLNG270219C00023000", "bid": 3.7, "bid_size": 4.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3433, "open_interest": 1.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0663, "vega": 0.0331, "theta": -0.0068, "rho": 0.0318, "theo": 4.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-09-03T15:28:16", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FLNG270219P00023000", "bid": 0.1, "bid_size": 56.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0574, "vega": 0.0406, "theta": -0.0067, "rho": -0.0156, "theo": 0.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T15:48:44", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "FLNG270219C00024000", "bid": 2.75, "bid_size": 6.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0797, "vega": 0.042, "theta": -0.0079, "rho": 0.0354, "theo": 3.3983, "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": 3.62500011920929}, {"option": "FLNG270219P00024000", "bid": 0.25, "bid_size": 52.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.311, "open_interest": 66.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0697, "vega": 0.0468, "theta": -0.0074, "rho": -0.0199, "theo": 0.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T14:02:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FLNG270219C00025000", "bid": 1.85, "bid_size": 128.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": 0.6805, "gamma": 0.0876, "vega": 0.0494, "theta": -0.0083, "rho": 0.0367, "theo": 2.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-10-26T13:10:45", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "FLNG270219P00025000", "bid": 0.45, "bid_size": 263.0, "ask": 1.6, "ask_size": 103.0, "iv": 0.3006, "open_interest": 163.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0809, "vega": 0.0521, "theta": -0.008, "rho": -0.0247, "theo": 1.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T11:08:26", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FLNG270219C00026000", "bid": 1.75, "bid_size": 22.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0903, "vega": 0.055, "theta": -0.0084, "rho": 0.0376, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-26T11:51:38", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FLNG270219P00026000", "bid": 1.35, "bid_size": 84.0, "ask": 2.05, "ask_size": 32.0, "iv": 0.3426, "open_interest": 36.0, "volume": 6.0, "delta": -0.4339, "gamma": 0.0892, "vega": 0.0553, "theta": -0.0084, "rho": -0.0296, "theo": 1.6069, "change": 0.25, "open": 0.7, "high": 1.7, "low": 0.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:27:33", "percent_change": 17.2414, "prev_day_close": 1.44999998807907}, {"option": "FLNG270219C00027000", "bid": 1.35, "bid_size": 21.0, "ask": 1.8, "ask_size": 40.0, "iv": 0.3148, "open_interest": 26.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0896, "vega": 0.0564, "theta": -0.0083, "rho": 0.0334, "theo": 1.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T14:09:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FLNG270219P00027000", "bid": 1.5, "bid_size": 155.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.29, "open_interest": 106.0, "volume": 1.0, "delta": -0.5242, "gamma": 0.093, "vega": 0.0558, "theta": -0.0085, "rho": -0.0338, "theo": 2.1321, "change": 0.335, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T09:46:35", "percent_change": 16.962, "prev_day_close": 1.97499996423721}, {"option": "FLNG270219C00028000", "bid": 1.0, "bid_size": 16.0, "ask": 1.45, "ask_size": 110.0, "iv": 0.3203, "open_interest": 86.0, "volume": 0.0, "delta": 0.4162, "gamma": 0.0858, "vega": 0.0553, "theta": -0.008, "rho": 0.0286, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T12:06:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FLNG270219P00028000", "bid": 2.7, "bid_size": 17.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.3579, "open_interest": 1037.0, "volume": 8.0, "delta": -0.6117, "gamma": 0.0917, "vega": 0.0534, "theta": -0.0082, "rho": -0.0369, "theo": 2.7632, "change": 0.235, "open": 2.71, "high": 3.4, "low": 1.6, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T11:24:34", "percent_change": 8.95238, "prev_day_close": 2.625}, {"option": "FLNG270219C00029000", "bid": 0.75, "bid_size": 17.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.3262, "open_interest": 67.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0795, "vega": 0.0521, "theta": -0.0077, "rho": 0.0239, "theo": 0.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.69, "last_trade_time": "2026-10-23T12:15:54", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FLNG270219P00029000", "bid": 2.45, "bid_size": 214.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.2702, "open_interest": 214.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.086, "vega": 0.0489, "theta": -0.0076, "rho": -0.0384, "theo": 3.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T14:09:16", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "FLNG270219C00030000", "bid": 0.6, "bid_size": 13.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.33, "open_interest": 332.0, "volume": 0.0, "delta": 0.2795, "gamma": 0.0715, "vega": 0.0478, "theta": -0.0072, "rho": 0.0196, "theo": 0.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-10-29T12:39:50", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "FLNG270219P00030000", "bid": 3.8, "bid_size": 3.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.3794, "open_interest": 46.0, "volume": 0.0, "delta": -0.7582, "gamma": 0.0775, "vega": 0.0431, "theta": -0.0068, "rho": -0.0389, "theo": 4.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-28T14:12:07", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "FLNG270219C00031000", "bid": 0.35, "bid_size": 17.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.3338, "open_interest": 278.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0628, "vega": 0.043, "theta": -0.0066, "rho": 0.016, "theo": 0.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T15:43:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FLNG270219P00031000", "bid": 4.6, "bid_size": 115.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.3409, "open_interest": 135.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0675, "vega": 0.037, "theta": -0.0058, "rho": -0.0379, "theo": 5.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.06, "last_trade_time": "2026-10-16T15:03:32", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FLNG270219C00032000", "bid": 0.3, "bid_size": 29.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.34, "open_interest": 1560.0, "volume": 22.0, "delta": 0.1856, "gamma": 0.0544, "vega": 0.0381, "theta": -0.006, "rho": 0.0131, "theo": 0.4493, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:29:02", "percent_change": -20.0, "prev_day_close": 0.5}, {"option": "FLNG270219P00032000", "bid": 5.0, "bid_size": 182.0, "ask": 6.6, "ask_size": 45.0, "iv": 0.2025, "open_interest": 127.0, "volume": 0.0, "delta": -0.8573, "gamma": 0.0573, "vega": 0.0313, "theta": -0.0047, "rho": -0.0374, "theo": 6.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T14:10:55", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "FLNG270219C00033000", "bid": 0.1, "bid_size": 154.0, "ask": 0.65, "ask_size": 335.0, "iv": 0.3602, "open_interest": 297.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0467, "vega": 0.0336, "theta": -0.0054, "rho": 0.0107, "theo": 0.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T11:42:06", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "FLNG270219P00033000", "bid": 5.8, "bid_size": 29.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0476, "vega": 0.0256, "theta": -0.0036, "rho": -0.0362, "theo": 6.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-21T12:09:51", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "FLNG270219C00034000", "bid": 0.05, "bid_size": 20.0, "ask": 0.55, "ask_size": 70.0, "iv": 0.3678, "open_interest": 37.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0399, "vega": 0.0295, "theta": -0.0048, "rho": 0.0088, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:41:15", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "FLNG270219P00034000", "bid": 6.8, "bid_size": 9.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0391, "vega": 0.0207, "theta": -0.0025, "rho": -0.0343, "theo": 7.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-16T13:01:03", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "FLNG270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.4058, "open_interest": 982.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.034, "vega": 0.0258, "theta": -0.0043, "rho": 0.0073, "theo": 0.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T13:21:42", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "FLNG270219P00035000", "bid": 7.4, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.411, "open_interest": 5.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0317, "vega": 0.017, "theta": -0.0015, "rho": -0.0336, "theo": 8.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-08-24T10:44:17", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FLNG270219C00036000", "bid": 0.1, "bid_size": 23.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.3608, "open_interest": 91.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0291, "vega": 0.0226, "theta": -0.0038, "rho": 0.0061, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T12:22:30", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "FLNG270219P00036000", "bid": 8.5, "bid_size": 5.0, "ask": 11.2, "ask_size": 5.0, "iv": 0.382, "open_interest": 1.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0256, "vega": 0.0133, "theta": -0.0006, "rho": -0.0322, "theo": 9.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-08-24T10:44:18", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "FLNG270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 205.0, "iv": 0.3979, "open_interest": 25.0, "volume": 1.0, "delta": 0.0727, "gamma": 0.0249, "vega": 0.0198, "theta": -0.0034, "rho": 0.0051, "theo": 0.1598, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:13:00", "percent_change": -50.0, "prev_day_close": 0.299999997019768}, {"option": "FLNG270219P00037000", "bid": 9.4, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0205, "vega": 0.0109, "theta": 0.0, "rho": -0.0321, "theo": 10.8283, "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": 10.4500002861023}, {"option": "FLNG270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 204.0, "iv": 0.4456, "open_interest": 4.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0214, "vega": 0.0174, "theta": -0.0031, "rho": 0.0043, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T14:11:43", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLNG270219P00038000", "bid": 10.5, "bid_size": 5.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0164, "vega": 0.0086, "theta": 0.0, "rho": -0.031, "theo": 11.8125, "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": 11.3499999046326}, {"option": "FLNG270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 89.0, "iv": 0.4571, "open_interest": 2.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0184, "vega": 0.0154, "theta": -0.0028, "rho": 0.0037, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T12:17:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FLNG270219P00039000", "bid": 11.2, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0131, "vega": 0.007, "theta": 0.0, "rho": -0.0311, "theo": 12.8003, "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": 12.4000000953674}, {"option": "FLNG270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 136.0, "iv": 0.4793, "open_interest": 30.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0159, "vega": 0.0136, "theta": -0.0025, "rho": 0.0031, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T13:37:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FLNG270219P00040000", "bid": 12.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.4321, "open_interest": 1.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0105, "vega": 0.0056, "theta": 0.0, "rho": -0.0313, "theo": 13.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-07-01T13:38:57", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FLNG270521C00020000", "bid": 6.5, "bid_size": 15.0, "ask": 7.3, "ask_size": 16.0, "iv": 0.3419, "open_interest": 6.0, "volume": 1.0, "delta": 0.9535, "gamma": 0.0281, "vega": 0.015, "theta": -0.0026, "rho": 0.0216, "theo": 6.9429, "change": 0.2, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T09:54:31", "percent_change": 2.73972, "prev_day_close": 7.30000019073486}, {"option": "FLNG270521P00020000", "bid": 0.3, "bid_size": 161.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0322, "vega": 0.0434, "theta": -0.0042, "rho": -0.0214, "theo": 0.6202, "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": 0.525000005960464}, {"option": "FLNG270521C00021000", "bid": 5.6, "bid_size": 19.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0433, "vega": 0.0258, "theta": -0.0044, "rho": 0.0302, "theo": 6.0116, "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": 6.40000009536743}, {"option": "FLNG270521P00021000", "bid": 0.5, "bid_size": 97.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.1843, "gamma": 0.0389, "vega": 0.0498, "theta": -0.0046, "rho": -0.0263, "theo": 0.7833, "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": 0.625}, {"option": "FLNG270521C00022000", "bid": 4.7, "bid_size": 27.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.331, "open_interest": 2.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.058, "vega": 0.0386, "theta": -0.0059, "rho": 0.0406, "theo": 5.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T09:54:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FLNG270521P00022000", "bid": 0.65, "bid_size": 166.0, "ask": 1.15, "ask_size": 30.0, "iv": 0.3402, "open_interest": 1.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.046, "vega": 0.0565, "theta": -0.005, "rho": -0.0321, "theo": 0.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T09:45:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FLNG270521C00023000", "bid": 3.8, "bid_size": 20.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0678, "vega": 0.0512, "theta": -0.0066, "rho": 0.0495, "theo": 4.3271, "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": 4.64999985694885}, {"option": "FLNG270521P00023000", "bid": 1.05, "bid_size": 56.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.3399, "open_interest": 1.0, "volume": 2.0, "delta": -0.2791, "gamma": 0.0531, "vega": 0.0626, "theta": -0.0054, "rho": -0.0387, "theo": 1.2541, "change": 0.1, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:35:20", "percent_change": 8.69565, "prev_day_close": 1.14999997615814}, {"option": "FLNG270521C00024000", "bid": 3.1, "bid_size": 32.0, "ask": 3.9, "ask_size": 28.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0716, "vega": 0.0612, "theta": -0.0066, "rho": 0.0547, "theo": 3.608, "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": 3.80000007152557}, {"option": "FLNG270521P00024000", "bid": 1.45, "bid_size": 24.0, "ask": 1.75, "ask_size": 19.0, "iv": 0.3374, "open_interest": 4.0, "volume": 8.0, "delta": -0.3372, "gamma": 0.0596, "vega": 0.0679, "theta": -0.0057, "rho": -0.0462, "theo": 1.5824, "change": 0.1, "open": 1.58, "high": 1.6, "low": 1.58, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T14:17:03", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "FLNG270521C00025000", "bid": 2.6, "bid_size": 44.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.323, "open_interest": 2.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0719, "vega": 0.0682, "theta": -0.0063, "rho": 0.0558, "theo": 2.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-10-23T10:19:30", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FLNG270521P00025000", "bid": 1.9, "bid_size": 12.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.34, "open_interest": 93.0, "volume": 3.0, "delta": -0.4008, "gamma": 0.0648, "vega": 0.0718, "theta": -0.0058, "rho": -0.054, "theo": 1.9849, "change": 0.275, "open": 1.9, "high": 2.0, "low": 1.9, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T14:20:15", "percent_change": 15.942, "prev_day_close": 1.72500002384186}, {"option": "FLNG270521C00026000", "bid": 1.9, "bid_size": 79.0, "ask": 2.75, "ask_size": 75.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0715, "vega": 0.0722, "theta": -0.0062, "rho": 0.0538, "theo": 2.4438, "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": 2.57499992847443}, {"option": "FLNG270521P00026000", "bid": 1.9, "bid_size": 104.0, "ask": 2.7, "ask_size": 16.0, "iv": 0.2998, "open_interest": 11.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.068, "vega": 0.0737, "theta": -0.0059, "rho": -0.0621, "theo": 2.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T15:50:56", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FLNG270521C00027000", "bid": 1.45, "bid_size": 27.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.307, "open_interest": 55.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0706, "vega": 0.0736, "theta": -0.0061, "rho": 0.0501, "theo": 1.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-21T11:54:21", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "FLNG270521P00027000", "bid": 2.45, "bid_size": 39.0, "ask": 3.6, "ask_size": 24.0, "iv": 0.3191, "open_interest": 17.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.069, "vega": 0.0736, "theta": -0.0058, "rho": -0.0699, "theo": 3.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-16T15:54:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FLNG270521C00028000", "bid": 1.1, "bid_size": 20.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0686, "vega": 0.0728, "theta": -0.0059, "rho": 0.0456, "theo": 1.6219, "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": 1.72500002384186}, {"option": "FLNG270521P00028000", "bid": 3.0, "bid_size": 8.0, "ask": 4.3, "ask_size": 23.0, "iv": 0.3165, "open_interest": 16.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0677, "vega": 0.0718, "theta": -0.0055, "rho": -0.0776, "theo": 3.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T11:51:04", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FLNG270521C00029000", "bid": 0.8, "bid_size": 17.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.3129, "open_interest": 10.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0652, "vega": 0.0703, "theta": -0.0057, "rho": 0.0408, "theo": 1.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-20T15:52:37", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "FLNG270521P00029000", "bid": 3.7, "bid_size": 14.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3165, "open_interest": 17.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0646, "vega": 0.0682, "theta": -0.0052, "rho": -0.0842, "theo": 4.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-10-14T12:47:08", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FLNG270521C00030000", "bid": 1.0, "bid_size": 10.0, "ask": 1.5, "ask_size": 261.0, "iv": 0.347, "open_interest": 130.0, "volume": 0.0, "delta": 0.3191, "gamma": 0.0606, "vega": 0.0666, "theta": -0.0054, "rho": 0.0361, "theo": 1.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T13:49:44", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "FLNG270521P00030000", "bid": 4.5, "bid_size": 93.0, "ask": 5.8, "ask_size": 49.0, "iv": 0.3244, "open_interest": 71.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0602, "vega": 0.0636, "theta": -0.0047, "rho": -0.0901, "theo": 5.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-30T14:12:48", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FLNG270521C00031000", "bid": 0.45, "bid_size": 199.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.3063, "open_interest": 68.0, "volume": 50.0, "delta": 0.273, "gamma": 0.0555, "vega": 0.0621, "theta": -0.005, "rho": 0.0317, "theo": 0.8867, "change": -0.055, "open": 0.81, "high": 1.02, "low": 0.69, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T14:37:48", "percent_change": -5.11628, "prev_day_close": 1.07499998807907}, {"option": "FLNG270521P00031000", "bid": 5.3, "bid_size": 28.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.7522, "gamma": 0.0551, "vega": 0.0585, "theta": -0.0042, "rho": -0.0958, "theo": 5.9408, "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": 5.70000004768372}, {"option": "FLNG270521C00032000", "bid": 0.4, "bid_size": 132.0, "ask": 1.0, "ask_size": 232.0, "iv": 0.3228, "open_interest": 42.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0503, "vega": 0.0574, "theta": -0.0047, "rho": 0.0277, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:30:17", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FLNG270521P00032000", "bid": 6.2, "bid_size": 19.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.3311, "open_interest": 1.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0497, "vega": 0.0534, "theta": -0.0037, "rho": -0.1009, "theo": 6.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T11:29:20", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "FLNG270521C00033000", "bid": 0.4, "bid_size": 34.0, "ask": 0.9, "ask_size": 249.0, "iv": 0.3406, "open_interest": 48.0, "volume": 1.0, "delta": 0.2003, "gamma": 0.0452, "vega": 0.0526, "theta": -0.0043, "rho": 0.0238, "theo": 0.6102, "change": -0.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:30:11", "percent_change": -23.5294, "prev_day_close": 0.849999964237213}, {"option": "FLNG270521P00033000", "bid": 7.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0444, "vega": 0.048, "theta": -0.0031, "rho": -0.105, "theo": 7.6624, "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": 7.34999990463257}, {"option": "FLNG270521C00034000", "bid": 0.15, "bid_size": 98.0, "ask": 0.7, "ask_size": 184.0, "iv": 0.3189, "open_interest": 12.0, "volume": 0.0, "delta": 0.1722, "gamma": 0.0404, "vega": 0.048, "theta": -0.004, "rho": 0.0207, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "FLNG270521P00034000", "bid": 7.9, "bid_size": 5.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0394, "vega": 0.0432, "theta": -0.0026, "rho": -0.109, "theo": 8.5608, "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": 8.25}, {"option": "FLNG270521C00035000", "bid": 0.25, "bid_size": 22.0, "ask": 0.65, "ask_size": 202.0, "iv": 0.3472, "open_interest": 5.0, "volume": 5.0, "delta": 0.1485, "gamma": 0.0361, "vega": 0.0436, "theta": -0.0037, "rho": 0.0181, "theo": 0.4319, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:49:42", "percent_change": 5.26315, "prev_day_close": 0.475000012665987}, {"option": "FLNG270521P00035000", "bid": 8.9, "bid_size": 5.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0348, "vega": 0.0385, "theta": -0.0021, "rho": -0.1127, "theo": 9.4772, "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": 9.14999961853027}, {"option": "FLNG270521C00036000", "bid": 0.05, "bid_size": 86.0, "ask": 0.5, "ask_size": 152.0, "iv": 0.323, "open_interest": 4.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0322, "vega": 0.0397, "theta": -0.0034, "rho": 0.0157, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T10:32:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FLNG270521P00036000", "bid": 9.8, "bid_size": 5.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0307, "vega": 0.0345, "theta": -0.0016, "rho": -0.1164, "theo": 10.4072, "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": 10.0500001907349}, {"option": "FLNG270521C00037000", "bid": 0.05, "bid_size": 17.0, "ask": 0.6, "ask_size": 76.0, "iv": 0.3567, "open_interest": 2.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0287, "vega": 0.036, "theta": -0.0031, "rho": 0.0137, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-26T13:10:45", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "FLNG270521P00037000", "bid": 10.5, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.027, "vega": 0.0306, "theta": -0.0012, "rho": -0.1199, "theo": 11.3482, "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": 10.9500002861023}, {"option": "FLNG270521C00038000", "bid": 0.05, "bid_size": 22.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.3681, "open_interest": 2.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0256, "vega": 0.0326, "theta": -0.0028, "rho": 0.012, "theo": 0.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-25T09:53:15", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "FLNG270521P00038000", "bid": 11.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0238, "vega": 0.0276, "theta": -0.0007, "rho": -0.1231, "theo": 12.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-10-28T14:59:03", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "FLNG270521C00039000", "bid": 0.05, "bid_size": 15.0, "ask": 0.55, "ask_size": 76.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0228, "vega": 0.0296, "theta": -0.0026, "rho": 0.0105, "theo": 0.2337, "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": 0.325000012293458}, {"option": "FLNG270521P00039000", "bid": 12.4, "bid_size": 1.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.021, "vega": 0.0244, "theta": -0.0003, "rho": -0.1263, "theo": 13.2535, "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": 12.8499999046326}, {"option": "FLNG270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0204, "vega": 0.0269, "theta": -0.0024, "rho": 0.0093, "theo": 0.2033, "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": 0.300000006332994}, {"option": "FLNG270521P00040000", "bid": 13.4, "bid_size": 1.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0185, "vega": 0.0218, "theta": 0.0, "rho": -0.1297, "theo": 14.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-20T10:55:41", "percent_change": 0.0, "prev_day_close": 13.7999997138977}], "symbol": "FLNG", "security_type": "stock", "exchange_id": 3, "current_price": 27.0, "price_change": -0.47, "price_change_percent": -1.7204, "bid": 26.93, "ask": 27.79, "bid_size": 400, "ask_size": 100, "open": 27.34, "high": 27.63, "low": 26.5, "close": 26.85, "prev_day_close": 27.32, "volume": 497461, "iv30": 36.566, "iv30_change": 1.186, "iv30_change_percent": 3.3522, "seqno": 32094979821, "last_trade_time": "2026-11-04T15:59:57", "tick": "up"}, "symbol": "FLNG"}