{"timestamp": "2026-11-03 08:45:35", "data": {"options": [{"option": "FTCI261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6051, "open_interest": 65.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.3971, "vega": 0.0009, "theta": -0.0046, "rho": 0.0001, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T14:02:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FTCI261120P00002500", "bid": 0.7, "bid_size": 76.0, "ask": 1.45, "ask_size": 56.0, "iv": 2.3634, "open_interest": 1.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.4034, "vega": 0.0008, "theta": -0.0045, "rho": -0.0007, "theo": 1.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T09:59:25", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "FTCI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 3.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.1377, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0247, "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": 0.0500000007450581}, {"option": "FTCI261120P00005000", "bid": 3.1, "bid_size": 76.0, "ask": 4.2, "ask_size": 56.0, "iv": 4.7435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.1438, "vega": 0.0004, "theta": -0.0033, "rho": -0.0009, "theo": 3.5092, "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": 3.64999985694885}, {"option": "FTCI261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 7.2597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0871, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0182, "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": "FTCI261120P00007500", "bid": 5.6, "bid_size": 76.0, "ask": 6.7, "ask_size": 56.0, "iv": 5.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.095, "vega": 0.0003, "theta": -0.0026, "rho": -0.0009, "theo": 6.0025, "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": 6.14999985694885}, {"option": "FTCI261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 200.0, "iv": 1.6452, "open_interest": 9.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.4083, "vega": 0.0014, "theta": -0.0018, "rho": 0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T14:19:28", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FTCI261218P00002500", "bid": 0.8, "bid_size": 71.0, "ask": 1.35, "ask_size": 56.0, "iv": 1.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.4335, "vega": 0.0012, "theta": -0.0018, "rho": -0.0014, "theo": 1.0228, "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": 1.05000001192093}, {"option": "FTCI261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1131.0, "iv": 3.9652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.1586, "vega": 0.0009, "theta": -0.0019, "rho": 0.0001, "theo": 0.035, "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": "FTCI261218P00005000", "bid": 3.2, "bid_size": 76.0, "ask": 4.1, "ask_size": 56.0, "iv": 3.0572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.1757, "vega": 0.0006, "theta": -0.0015, "rho": -0.0017, "theo": 3.5069, "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": 3.64999997615814}, {"option": "FTCI261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1127.0, "iv": 4.5149, "open_interest": 1.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.1104, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T15:13:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTCI261218P00007500", "bid": 5.5, "bid_size": 76.0, "ask": 6.5, "ask_size": 56.0, "iv": 2.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.126, "vega": 0.0004, "theta": -0.0013, "rho": -0.0017, "theo": 6.0013, "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": 6.0}, {"option": "FTCI270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1269.0, "iv": 1.8618, "open_interest": 82.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.3661, "vega": 0.0026, "theta": -0.0027, "rho": 0.0008, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T10:37:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTCI270115P00002500", "bid": 0.75, "bid_size": 355.0, "ask": 1.5, "ask_size": 281.0, "iv": 1.4671, "open_interest": 208.0, "volume": 0.0, "delta": -0.654, "gamma": 0.3777, "vega": 0.0025, "theta": -0.0026, "rho": -0.0028, "theo": 1.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T15:47:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FTCI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1322.0, "iv": 3.1105, "open_interest": 151.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.2128, "vega": 0.0021, "theta": -0.003, "rho": 0.0005, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T10:49:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTCI270115P00005000", "bid": 3.0, "bid_size": 75.0, "ask": 4.1, "ask_size": 55.0, "iv": 1.972, "open_interest": 6.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.2264, "vega": 0.0019, "theta": -0.0028, "rho": -0.0044, "theo": 3.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-14T11:16:22", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "FTCI270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1306.0, "iv": 3.1652, "open_interest": 15.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.1649, "vega": 0.0018, "theta": -0.003, "rho": 0.0004, "theo": 0.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-23T12:33:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTCI270115P00007500", "bid": 5.5, "bid_size": 76.0, "ask": 6.6, "ask_size": 56.0, "iv": 2.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.1815, "vega": 0.0016, "theta": -0.0027, "rho": -0.0054, "theo": 6.0527, "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": 6.04999995231628}, {"option": "FTCI270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 128.0, "iv": 0.8807, "open_interest": 180.0, "volume": 11.0, "delta": 0.4819, "gamma": 0.3275, "vega": 0.0042, "theta": -0.0016, "rho": 0.0019, "theo": 0.2975, "change": 0.05, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:06:06", "percent_change": 25.0, "prev_day_close": 0.150000005960464}, {"option": "FTCI270416P00002500", "bid": 0.85, "bid_size": 124.0, "ask": 1.55, "ask_size": 105.0, "iv": 1.261, "open_interest": 10.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.3502, "vega": 0.004, "theta": -0.0015, "rho": -0.0056, "theo": 1.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-20T14:53:49", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FTCI270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1516.0, "iv": 1.6562, "open_interest": 113.0, "volume": 0.0, "delta": 0.3381, "gamma": 0.2231, "vega": 0.0038, "theta": -0.0018, "rho": 0.0013, "theo": 0.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-07T12:51:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "FTCI270416P00005000", "bid": 3.0, "bid_size": 76.0, "ask": 4.2, "ask_size": 56.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.2524, "vega": 0.0033, "theta": -0.0016, "rho": -0.0087, "theo": 3.6039, "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": 3.59999990463257}, {"option": "FTCI270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1991.0, "iv": 2.3225, "open_interest": 36.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.1836, "vega": 0.0035, "theta": -0.002, "rho": 0.0011, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-23T12:13:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTCI270416P00007500", "bid": 5.3, "bid_size": 76.0, "ask": 6.7, "ask_size": 56.0, "iv": 1.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.2197, "vega": 0.0028, "theta": -0.0015, "rho": -0.0102, "theo": 6.0691, "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": 6.0}], "symbol": "FTCI", "security_type": "stock", "exchange_id": 2, "current_price": 1.48, "price_change": 0.12, "price_change_percent": 8.0, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 1.39, "high": 1.525, "low": 1.39, "close": 1.5, "prev_day_close": 1.5, "volume": 233154, "iv30": 84.852, "iv30_change": -1.347, "iv30_change_percent": -1.5627, "seqno": 10755279486, "last_trade_time": "2026-11-02T15:59:55", "tick": "down"}, "symbol": "FTCI"}