{"timestamp": "2026-11-07 01:43:51", "data": {"options": [{"option": "FNGR261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 92.0, "iv": 7.7568, "open_interest": 400.0, "volume": 0.0, "delta": 0.3128, "gamma": 2.4455, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T10:17:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1624.0, "iv": 0.0, "open_interest": 99.0, "volume": 0.0, "delta": -0.6928, "gamma": 2.4655, "vega": 0.0001, "theta": -0.0018, "rho": -0.0001, "theo": 0.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-05T15:55:20", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "FNGR261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.0, "open_interest": 3697.0, "volume": 0.0, "delta": 0.2742, "gamma": 1.9026, "vega": 0.0001, "theta": -0.002, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T15:18:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00001000", "bid": 0.3, "bid_size": 719.0, "ask": 1.35, "ask_size": 2371.0, "iv": 0.0, "open_interest": 100.0, "volume": 10.0, "delta": -0.7328, "gamma": 1.9381, "vega": 0.0001, "theta": -0.002, "rho": -0.0001, "theo": 0.9043, "change": -0.045, "open": 0.85, "high": 0.85, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:53:04", "percent_change": -5.14286, "prev_day_close": 0.875}, {"option": "FNGR261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.1951, "gamma": 1.5706, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:38:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00001500", "bid": 0.65, "bid_size": 617.0, "ask": 2.2, "ask_size": 1765.0, "iv": 0.0, "open_interest": 112.0, "volume": 0.0, "delta": -0.8138, "gamma": 1.6248, "vega": 0.0001, "theta": -0.0017, "rho": -0.0002, "theo": 1.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T12:15:05", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "FNGR261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 91.0, "volume": 0.0, "delta": 0.1484, "gamma": 1.3158, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T09:44:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00002000", "bid": 1.35, "bid_size": 368.0, "ask": 2.35, "ask_size": 2009.0, "iv": 0.0, "open_interest": 86.0, "volume": 1.0, "delta": -0.8624, "gamma": 1.3803, "vega": 0.0, "theta": -0.0014, "rho": -0.0002, "theo": 1.8963, "change": -0.05, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T09:51:58", "percent_change": -2.63158, "prev_day_close": 1.90000003576279}, {"option": "FNGR261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 518.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.9676, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T10:56:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00003000", "bid": 2.65, "bid_size": 67.0, "ask": 3.5, "ask_size": 1965.0, "iv": 0.0, "open_interest": 74.0, "volume": 12.0, "delta": -0.9174, "gamma": 1.0296, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 2.8934, "change": -0.045, "open": 2.85, "high": 2.85, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T11:06:43", "percent_change": -1.56522, "prev_day_close": 2.875}, {"option": "FNGR261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 152.0, "iv": 0.0, "open_interest": 1793.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.7464, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T13:48:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261120P00004000", "bid": 3.3, "bid_size": 576.0, "ask": 4.8, "ask_size": 2409.0, "iv": 0.0, "open_interest": 76.0, "volume": 92.0, "delta": -0.9469, "gamma": 0.7821, "vega": 0.0, "theta": -0.0008, "rho": -0.0001, "theo": 3.8921, "change": -0.35, "open": 3.83, "high": 3.85, "low": 3.83, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T15:34:19", "percent_change": -8.33333, "prev_day_close": 4.19999992847443}, {"option": "FNGR261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.7328, "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": 0.04, "last_trade_time": "2026-10-19T10:19:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1510.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0006, "theo": 0.3973, "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": 0.799999997019768}, {"option": "FNGR261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.6093, "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": 0.025000000372529}, {"option": "FNGR261218P00001000", "bid": 0.3, "bid_size": 393.0, "ask": 1.45, "ask_size": 2210.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0011, "theo": 0.8947, "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": 1.02500003576279}, {"option": "FNGR261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 6.0736, "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": 0.025000000372529}, {"option": "FNGR261218P00001500", "bid": 0.55, "bid_size": 319.0, "ask": 2.25, "ask_size": 1601.0, "iv": 4.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.4307, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 1.3921, "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": 1.40000003576279}, {"option": "FNGR270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.3894, "open_interest": 7175.0, "volume": 26.0, "delta": 0.2302, "gamma": 2.4383, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0102, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T10:48:18", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00000500", "bid": 0.2, "bid_size": 803.0, "ask": 0.7, "ask_size": 785.0, "iv": 5.5826, "open_interest": 160.0, "volume": 4.0, "delta": -0.8048, "gamma": 2.6207, "vega": 0.0001, "theta": -0.0003, "rho": -0.0004, "theo": 0.395, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:50:56", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "FNGR270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 295.0, "iv": 4.0784, "open_interest": 2371.0, "volume": 0.0, "delta": 0.086, "gamma": 1.2502, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T13:58:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00001000", "bid": 0.4, "bid_size": 716.0, "ask": 1.15, "ask_size": 47.0, "iv": 0.0, "open_interest": 3.0, "volume": 5.0, "delta": -0.9665, "gamma": 1.3089, "vega": 0.0, "theta": -0.0001, "rho": -0.0002, "theo": 0.8891, "change": 0.255, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:10:40", "percent_change": 44.3478, "prev_day_close": 0.574999988079071}, {"option": "FNGR270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.4427, "open_interest": 301.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.7045, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T14:11:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00001500", "bid": 0.9, "bid_size": 677.0, "ask": 2.0, "ask_size": 2369.0, "iv": 6.8318, "open_interest": 1.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.1371, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-30T12:36:29", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "FNGR270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.6878, "open_interest": 382.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.4317, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:22:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00002000", "bid": 0.95, "bid_size": 657.0, "ask": 2.8, "ask_size": 2310.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-05T14:09:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FNGR270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.8714, "open_interest": 60.0, "volume": 0.0, "delta": 0.014, "gamma": 0.2814, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:22:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00002500", "bid": 1.45, "bid_size": 646.0, "ask": 3.3, "ask_size": 2306.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-09T15:34:59", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FNGR270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.0175, "open_interest": 109.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.1923, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:22:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00003000", "bid": 2.35, "bid_size": 626.0, "ask": 3.4, "ask_size": 2351.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.8904, "change": 0.11, "open": 2.83, "high": 2.96, "low": 2.83, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-06T14:55:49", "percent_change": 3.85965, "prev_day_close": 2.85000002384186}, {"option": "FNGR270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.2414, "open_interest": 820.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0995, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:35:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00004000", "bid": 2.95, "bid_size": 628.0, "ask": 4.8, "ask_size": 2288.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-05T15:49:09", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FNGR270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 5.4102, "open_interest": 1481.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0568, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T15:17:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270115P00005000", "bid": 3.9, "bid_size": 443.0, "ask": 5.8, "ask_size": 2202.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-10-02T13:57:38", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FNGR270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 33.0, "iv": 3.8312, "open_interest": 543.0, "volume": 0.0, "delta": 0.5067, "gamma": 2.1826, "vega": 0.0002, "theta": -0.0004, "rho": 0.0001, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:57:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGR270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1055.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.533, "gamma": 2.3265, "vega": 0.0002, "theta": -0.0004, "rho": -0.0007, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T14:23:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNGR270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.3414, "open_interest": 889.0, "volume": 0.0, "delta": 0.4423, "gamma": 1.8987, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:59:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1209.0, "iv": 4.1459, "open_interest": 14.0, "volume": 0.0, "delta": -0.6092, "gamma": 2.1676, "vega": 0.0002, "theta": -0.0005, "rho": -0.0011, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T11:32:35", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "FNGR270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4093, "gamma": 1.7572, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270219P00001500", "bid": 0.4, "bid_size": 495.0, "ask": 2.4, "ask_size": 945.0, "iv": 3.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 2.1552, "vega": 0.0002, "theta": -0.0005, "rho": -0.0014, "theo": 1.407, "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": 1.37499995529652}, {"option": "FNGR270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 3.839, "open_interest": 50.0, "volume": 0.0, "delta": 0.3874, "gamma": 1.665, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T11:47:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270219P00002000", "bid": 0.9, "bid_size": 295.0, "ask": 2.9, "ask_size": 1214.0, "iv": 3.6577, "open_interest": 1.0, "volume": 0.0, "delta": -0.6881, "gamma": 2.1771, "vega": 0.0002, "theta": -0.0006, "rho": -0.0015, "theo": 1.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-21T12:21:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FNGR270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.1081, "open_interest": 107.0, "volume": 0.0, "delta": 0.3583, "gamma": 1.5447, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:08:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270219P00003000", "bid": 1.9, "bid_size": 283.0, "ask": 3.9, "ask_size": 1153.0, "iv": 4.0586, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 2.3129, "vega": 0.0002, "theta": -0.0006, "rho": -0.0016, "theo": 2.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-28T13:16:29", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FNGR270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 131.0, "iv": 4.2909, "open_interest": 2.0, "volume": 0.0, "delta": 0.3387, "gamma": 1.4649, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:32:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270219P00004000", "bid": 2.9, "bid_size": 36.0, "ask": 4.9, "ask_size": 215.0, "iv": 4.3517, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 2.3983, "vega": 0.0001, "theta": -0.0007, "rho": -0.0016, "theo": 3.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.83, "last_trade_time": "2026-09-16T13:14:06", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FNGR270521C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 2.7404, "open_interest": 516.0, "volume": 0.0, "delta": 0.4776, "gamma": 2.3921, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:34:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FNGR270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1641.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 2.7469, "vega": 0.0003, "theta": -0.0002, "rho": -0.0011, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-15T09:38:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FNGR270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.405, "open_interest": 606.0, "volume": 0.0, "delta": 0.4272, "gamma": 2.0026, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:31:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2151.0, "iv": 2.3759, "open_interest": 4.0, "volume": 0.0, "delta": -0.682, "gamma": 2.621, "vega": 0.0003, "theta": -0.0002, "rho": -0.0015, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-03T14:17:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FNGR270521C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.6238, "open_interest": 14.0, "volume": 0.0, "delta": 0.4033, "gamma": 1.8305, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270521P00001500", "bid": 0.45, "bid_size": 697.0, "ask": 2.3, "ask_size": 1476.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7312, "gamma": 2.725, "vega": 0.0002, "theta": -0.0003, "rho": -0.0017, "theo": 1.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-16T13:49:54", "percent_change": 0.0, "prev_day_close": 1.37499997764826}, {"option": "FNGR270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.7709, "open_interest": 322.0, "volume": 0.0, "delta": 0.3879, "gamma": 1.7254, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-19T10:16:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270521P00002000", "bid": 1.3, "bid_size": 441.0, "ask": 2.45, "ask_size": 1005.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 2.8391, "vega": 0.0002, "theta": -0.0003, "rho": -0.0018, "theo": 1.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T14:18:46", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "FNGR270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.9687, "open_interest": 402.0, "volume": 0.0, "delta": 0.3678, "gamma": 1.5958, "vega": 0.0003, "theta": -0.0002, "rho": 0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T10:16:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR270521P00003000", "bid": 2.0, "bid_size": 440.0, "ask": 3.6, "ask_size": 916.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8341, "gamma": 2.8942, "vega": 0.0002, "theta": -0.0004, "rho": -0.0016, "theo": 2.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T12:40:05", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "FNGR280121C00000500", "bid": 0.05, "bid_size": 30.0, "ask": 0.1, "ask_size": 55.0, "iv": 2.7959, "open_interest": 6177.0, "volume": 0.0, "delta": 0.694, "gamma": 1.0664, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:47:26", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "FNGR280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3883.0, "iv": 0.0, "open_interest": 1501.0, "volume": 0.0, "delta": -0.2527, "gamma": 1.3638, "vega": 0.0004, "theta": -0.0001, "rho": -0.0025, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T09:38:51", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FNGR280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.3285, "open_interest": 1734.0, "volume": 0.0, "delta": 0.5976, "gamma": 1.217, "vega": 0.0004, "theta": -0.0001, "rho": 0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:06:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 2.0331, "vega": 0.0004, "theta": -0.0001, "rho": -0.0037, "theo": 0.9265, "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": 1.375}, {"option": "FNGR280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.889, "open_interest": 939.0, "volume": 0.0, "delta": 0.5356, "gamma": 1.2727, "vega": 0.0004, "theta": -0.0001, "rho": 0.0002, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T09:44:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00001500", "bid": 0.1, "bid_size": 1257.0, "ask": 3.2, "ask_size": 1111.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.4986, "gamma": 2.6346, "vega": 0.0004, "theta": -0.0001, "rho": -0.0043, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T14:17:29", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "FNGR280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.986, "open_interest": 523.0, "volume": 0.0, "delta": 0.4901, "gamma": 1.2928, "vega": 0.0004, "theta": -0.0001, "rho": 0.0002, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:57:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00002000", "bid": 0.65, "bid_size": 736.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.5939, "gamma": 3.1391, "vega": 0.0003, "theta": 0.0, "rho": -0.0039, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-10-22T14:19:10", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "FNGR280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.0588, "open_interest": 173.0, "volume": 0.0, "delta": 0.4542, "gamma": 1.2958, "vega": 0.0004, "theta": -0.0001, "rho": 0.0002, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T11:49:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00002500", "bid": 1.1, "bid_size": 849.0, "ask": 3.7, "ask_size": 1221.0, "iv": 2.3262, "open_interest": 50.0, "volume": 0.0, "delta": -0.6847, "gamma": 3.7622, "vega": 0.0003, "theta": 0.0, "rho": -0.004, "theo": 2.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-02T15:17:00", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "FNGR280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.1167, "open_interest": 67.0, "volume": 0.0, "delta": 0.425, "gamma": 1.2899, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:53:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00003000", "bid": 1.5, "bid_size": 727.0, "ask": 4.2, "ask_size": 1059.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.764, "gamma": 4.2211, "vega": 0.0002, "theta": 0.0, "rho": -0.0022, "theo": 2.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-14T10:27:44", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "FNGR280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.2055, "open_interest": 181.0, "volume": 0.0, "delta": 0.3789, "gamma": 1.2647, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:53:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00004000", "bid": 2.05, "bid_size": 483.0, "ask": 5.8, "ask_size": 926.0, "iv": 3.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 3.448, "vega": 0.0001, "theta": 0.0, "rho": -0.0016, "theo": 3.8906, "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": 3.92500007152557}, {"option": "FNGR280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.2724, "open_interest": 1770.0, "volume": 0.0, "delta": 0.3439, "gamma": 1.2322, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:42:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FNGR280121P00005000", "bid": 3.0, "bid_size": 482.0, "ask": 6.8, "ask_size": 923.0, "iv": 2.9787, "open_interest": 2.0, "volume": 0.0, "delta": -0.9537, "gamma": 1.5096, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-03T09:52:14", "percent_change": 0.0, "prev_day_close": 4.90000009536743}], "symbol": "FNGR", "security_type": "stock", "exchange_id": 2, "current_price": 0.1089, "price_change": 0.0025, "price_change_percent": 2.2727, "bid": 0.1088, "ask": 0.11, "bid_size": 3500, "ask_size": 400, "open": 0.1101, "high": 0.1148, "low": 0.1047, "close": 0.1125, "prev_day_close": 0.11, "volume": 3323592, "iv30": 112.122, "iv30_change": -7.976, "iv30_change_percent": -6.6412, "seqno": 59444037030, "last_trade_time": "2026-11-06T15:59:50", "tick": "down"}, "symbol": "FNGR"}