{"timestamp": "2026-11-10 02:19:37", "data": {"options": [{"option": "FPH261120C00002500", "bid": 1.2, "bid_size": 164.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0505, "vega": 0.0006, "theta": -0.0054, "rho": 0.0008, "theo": 1.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T14:51:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FPH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0506, "vega": 0.0006, "theta": -0.0056, "rho": -0.0001, "theo": 0.0268, "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": "FPH261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 386.0, "iv": 1.8563, "open_interest": 8.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.4017, "vega": 0.0028, "theta": -0.0147, "rho": 0.0004, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T13:27:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FPH261120P00005000", "bid": 0.2, "bid_size": 164.0, "ask": 1.2, "ask_size": 115.0, "iv": 1.1336, "open_interest": 24.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.4042, "vega": 0.0028, "theta": -0.0147, "rho": -0.0009, "theo": 0.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-26T15:13:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "FPH261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 600.0, "iv": 3.5044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.1173, "vega": 0.0015, "theta": -0.0143, "rho": 0.0001, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH261120P00007500", "bid": 2.4, "bid_size": 164.0, "ask": 3.7, "ask_size": 104.0, "iv": 1.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.1187, "vega": 0.0015, "theta": -0.0141, "rho": -0.0013, "theo": 3.1171, "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": 3.27499997615814}, {"option": "FPH261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 600.0, "iv": 4.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0769, "gamma": 0.0669, "vega": 0.0011, "theta": -0.0131, "rho": 0.0001, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH261120P00010000", "bid": 4.8, "bid_size": 164.0, "ask": 6.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0682, "vega": 0.001, "theta": -0.0128, "rho": -0.0016, "theo": 5.5966, "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": 5.75}, {"option": "FPH261218C00002500", "bid": 1.15, "bid_size": 163.0, "ask": 2.65, "ask_size": 109.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0663, "vega": 0.0022, "theta": -0.0043, "rho": 0.0022, "theo": 2.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-05-29T09:30:08", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FPH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1101.0, "iv": 2.5426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0665, "vega": 0.0022, "theta": -0.0045, "rho": -0.0005, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 408.0, "iv": 1.101, "open_interest": 8.0, "volume": 0.0, "delta": 0.3883, "gamma": 0.3352, "vega": 0.0056, "theta": -0.0056, "rho": 0.0016, "theo": 0.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T11:09:45", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FPH261218P00005000", "bid": 0.3, "bid_size": 175.0, "ask": 1.4, "ask_size": 138.0, "iv": 0.9031, "open_interest": 22.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.3418, "vega": 0.0055, "theta": -0.0057, "rho": -0.0029, "theo": 0.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T09:42:07", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "FPH261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 502.0, "iv": 1.2009, "open_interest": 553.0, "volume": 0.0, "delta": 0.1411, "gamma": 0.1253, "vega": 0.0032, "theta": -0.005, "rho": 0.0006, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T11:27:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FPH261218P00007500", "bid": 2.6, "bid_size": 164.0, "ask": 3.7, "ask_size": 104.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.1306, "vega": 0.003, "theta": -0.0049, "rho": -0.0039, "theo": 3.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-02-11T10:43:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FPH261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 932.0, "iv": 2.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.072, "vega": 0.0023, "theta": -0.0044, "rho": 0.0004, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH261218P00010000", "bid": 4.8, "bid_size": 164.0, "ask": 6.4, "ask_size": 104.0, "iv": 1.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.9261, "gamma": 0.0773, "vega": 0.002, "theta": -0.0042, "rho": -0.0041, "theo": 5.5883, "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": 5.75}, {"option": "FPH270115C00002500", "bid": 1.55, "bid_size": 164.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0666, "vega": 0.0031, "theta": -0.0028, "rho": 0.0037, "theo": 2.0976, "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": 1.875}, {"option": "FPH270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1093.0, "iv": 1.941, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0669, "vega": 0.0031, "theta": -0.003, "rho": -0.0009, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 0.7465, "open_interest": 64.0, "volume": 0.0, "delta": 0.3822, "gamma": 0.3353, "vega": 0.0073, "theta": -0.0032, "rho": 0.0027, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T11:47:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FPH270115P00005000", "bid": 0.5, "bid_size": 164.0, "ask": 1.1, "ask_size": 125.0, "iv": 0.6195, "open_interest": 34.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.3429, "vega": 0.0072, "theta": -0.0032, "rho": -0.005, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-15T14:58:43", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "FPH270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 455.0, "iv": 0.9194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.1215, "vega": 0.004, "theta": -0.0026, "rho": 0.0009, "theo": 0.0926, "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": 0.100000001490116}, {"option": "FPH270115P00007500", "bid": 2.6, "bid_size": 164.0, "ask": 3.7, "ask_size": 104.0, "iv": 1.0031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.13, "vega": 0.0036, "theta": -0.0025, "rho": -0.0061, "theo": 3.1087, "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": 3.14999997615814}, {"option": "FPH270416C00002500", "bid": 0.95, "bid_size": 164.0, "ask": 2.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0631, "vega": 0.0054, "theta": -0.0014, "rho": 0.0077, "theo": 2.2322, "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": 1.90000000596046}, {"option": "FPH270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 991.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0638, "vega": 0.0054, "theta": -0.0017, "rho": -0.0026, "theo": 0.2016, "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": 0.574999988079071}, {"option": "FPH270416C00005000", "bid": 0.05, "bid_size": 1207.0, "ask": 0.75, "ask_size": 459.0, "iv": 0.4775, "open_interest": 43.0, "volume": 0.0, "delta": 0.471, "gamma": 0.2596, "vega": 0.0117, "theta": -0.0019, "rho": 0.0071, "theo": 0.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:59:36", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "FPH270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 107.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.2766, "vega": 0.0115, "theta": -0.002, "rho": -0.0101, "theo": 0.8917, "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": 1.37499994039536}, {"option": "FPH270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1542.0, "iv": 1.0656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.1374, "vega": 0.0083, "theta": -0.0018, "rho": 0.0031, "theo": 0.1844, "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": "FPH270416P00007500", "bid": 2.5, "bid_size": 164.0, "ask": 4.2, "ask_size": 104.0, "iv": 0.9564, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1598, "vega": 0.0068, "theta": -0.0016, "rho": -0.0116, "theo": 3.1259, "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": 3.25}, {"option": "FPH270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 360.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0864, "vega": 0.0063, "theta": -0.0017, "rho": 0.002, "theo": 0.1308, "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": 0.100000001490116}, {"option": "FPH270416P00010000", "bid": 4.5, "bid_size": 164.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.1099, "vega": 0.004, "theta": -0.0013, "rho": -0.0098, "theo": 5.5769, "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": 5.75}], "symbol": "FPH", "security_type": "stock", "exchange_id": 3, "current_price": 4.44, "price_change": 0.18, "price_change_percent": 4.2254, "bid": 4.2, "ask": 5.25, "bid_size": 100, "ask_size": 200, "open": 4.33, "high": 4.47, "low": 4.3, "close": 4.44, "prev_day_close": 4.26, "volume": 95473, "iv30": 80.53, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415189661, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "FPH"}