{"timestamp": "2026-11-10 02:25:07", "data": {"options": [{"option": "FTEK261120C00001000", "bid": 0.05, "bid_size": 884.0, "ask": 0.6, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.1448, "vega": 0.0001, "theta": -0.0003, "rho": 0.0002, "theo": 0.4209, "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": "FTEK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1435.0, "iv": 5.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.1408, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.001, "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": 0.25}, {"option": "FTEK261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0046, "open_interest": 22.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.2404, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:31:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FTEK261120P00002000", "bid": 0.3, "bid_size": 131.0, "ask": 0.9, "ask_size": 86.0, "iv": 1.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.2494, "vega": 0.0001, "theta": -0.0005, "rho": -0.0002, "theo": 0.5814, "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": 0.524999991059303}, {"option": "FTEK261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1291.0, "iv": 5.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0268, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "FTEK261120P00003000", "bid": 1.3, "bid_size": 130.0, "ask": 2.05, "ask_size": 86.0, "iv": 3.9711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0162, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.58, "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": 1.65000003576279}, {"option": "FTEK261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1288.0, "iv": 7.6783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0083, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTEK261120P00004000", "bid": 2.1, "bid_size": 132.0, "ask": 3.2, "ask_size": 86.0, "iv": 4.4453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.58, "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": 2.57500004768372}, {"option": "FTEK261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 149.0, "iv": 8.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0038, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FTEK261120P00005000", "bid": 3.0, "bid_size": 45.0, "ask": 4.2, "ask_size": 41.0, "iv": 3.9581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.58, "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": "FTEK261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 1.0983, "open_interest": 40.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.3839, "vega": 0.001, "theta": -0.0014, "rho": 0.0009, "theo": 0.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-16T09:49:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FTEK261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 762.0, "iv": 1.2607, "open_interest": 20.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.3872, "vega": 0.001, "theta": -0.0014, "rho": -0.0002, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:56:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FTEK261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.826, "open_interest": 819.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.6094, "vega": 0.0014, "theta": -0.0019, "rho": 0.0003, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T14:15:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FTEK261218P00002000", "bid": 0.1, "bid_size": 957.0, "ask": 1.15, "ask_size": 145.0, "iv": 1.1332, "open_interest": 61.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.6361, "vega": 0.0013, "theta": -0.002, "rho": -0.0011, "theo": 0.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T15:55:23", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "FTEK261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 422.0, "iv": 1.9157, "open_interest": 626.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.2357, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:15:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FTEK261218P00003000", "bid": 1.3, "bid_size": 114.0, "ask": 2.05, "ask_size": 88.0, "iv": 2.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.2637, "vega": 0.0004, "theta": -0.0012, "rho": -0.0008, "theo": 1.5849, "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": 1.65000003576279}, {"option": "FTEK261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 158.0, "iv": 4.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.1248, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0103, "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": "FTEK261218P00004000", "bid": 2.05, "bid_size": 45.0, "ask": 3.2, "ask_size": 43.0, "iv": 2.2891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.1133, "vega": 0.0001, "theta": -0.0007, "rho": -0.0003, "theo": 2.5803, "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": 2.67500007152557}, {"option": "FTEK261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 131.0, "iv": 4.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0784, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0066, "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": "FTEK261218P00005000", "bid": 3.0, "bid_size": 45.0, "ask": 4.2, "ask_size": 42.0, "iv": 2.3278, "open_interest": 1.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0133, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-23T15:16:54", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FTEK270319C00001000", "bid": 0.1, "bid_size": 662.0, "ask": 0.85, "ask_size": 109.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.2896, "vega": 0.0022, "theta": -0.0008, "rho": 0.0022, "theo": 0.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "FTEK270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1982.0, "iv": 2.0566, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.2957, "vega": 0.0022, "theta": -0.0009, "rho": -0.0012, "theo": 0.1211, "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": 0.349999994039536}, {"option": "FTEK270319C00002000", "bid": 0.1, "bid_size": 22.0, "ask": 0.25, "ask_size": 95.0, "iv": 0.9276, "open_interest": 24.0, "volume": 20.0, "delta": 0.4798, "gamma": 0.4288, "vega": 0.0035, "theta": -0.0015, "rho": 0.0016, "theo": 0.2426, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:21:19", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "FTEK270319P00002000", "bid": 0.5, "bid_size": 471.0, "ask": 0.9, "ask_size": 285.0, "iv": 0.9635, "open_interest": 127.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.4526, "vega": 0.0034, "theta": -0.0015, "rho": -0.0036, "theo": 0.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T09:48:26", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "FTEK270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.9013, "open_interest": 268.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.3167, "vega": 0.0032, "theta": -0.0017, "rho": 0.0011, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T13:08:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FTEK270319P00003000", "bid": 1.35, "bid_size": 127.0, "ask": 2.1, "ask_size": 94.0, "iv": 1.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.6977, "gamma": 0.3407, "vega": 0.003, "theta": -0.0017, "rho": -0.005, "theo": 1.6964, "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": 1.67499995231628}, {"option": "FTEK270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2654.0, "iv": 2.2266, "open_interest": 1.0, "volume": 0.0, "delta": 0.307, "gamma": 0.26, "vega": 0.003, "theta": -0.0018, "rho": 0.0009, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T09:30:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTEK270319P00004000", "bid": 2.1, "bid_size": 122.0, "ask": 3.2, "ask_size": 93.0, "iv": 1.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.2855, "vega": 0.0027, "theta": -0.0017, "rho": -0.006, "theo": 2.6725, "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": 2.60000002384186}, {"option": "FTEK270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 151.0, "iv": 2.7796, "open_interest": 1.0, "volume": 0.0, "delta": 0.2783, "gamma": 0.2268, "vega": 0.0029, "theta": -0.0019, "rho": 0.0008, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:54:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FTEK270319P00005000", "bid": 2.9, "bid_size": 34.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.2546, "vega": 0.0025, "theta": -0.0017, "rho": -0.0066, "theo": 3.6575, "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": 3.54999995231628}, {"option": "FTEK270617C00001000", "bid": 0.15, "bid_size": 674.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.2382, "vega": 0.003, "theta": -0.0006, "rho": 0.0033, "theo": 0.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T09:38:18", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "FTEK270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1991.0, "iv": 1.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.2464, "vega": 0.003, "theta": -0.0007, "rho": -0.0022, "theo": 0.172, "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": "FTEK270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.1073, "open_interest": 5.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.37, "vega": 0.0046, "theta": -0.001, "rho": 0.0028, "theo": 0.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:46:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FTEK270617P00002000", "bid": 0.5, "bid_size": 312.0, "ask": 1.2, "ask_size": 166.0, "iv": 1.1326, "open_interest": 58.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.4009, "vega": 0.0044, "theta": -0.001, "rho": -0.0057, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T09:48:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FTEK270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1761.0, "iv": 1.4595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4463, "gamma": 0.299, "vega": 0.0046, "theta": -0.0012, "rho": 0.0021, "theo": 0.2748, "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": "FTEK270617P00003000", "bid": 1.45, "bid_size": 125.0, "ask": 2.15, "ask_size": 81.0, "iv": 1.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.3336, "vega": 0.0042, "theta": -0.0011, "rho": -0.008, "theo": 1.733, "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": 1.72499996423721}, {"option": "FTEK270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1295.0, "iv": 1.6723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3953, "gamma": 0.2566, "vega": 0.0044, "theta": -0.0014, "rho": 0.0018, "theo": 0.2509, "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": "FTEK270617P00004000", "bid": 2.1, "bid_size": 74.0, "ask": 3.3, "ask_size": 73.0, "iv": 1.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.2945, "vega": 0.0038, "theta": -0.001, "rho": -0.0094, "theo": 2.7023, "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": 2.69999992847443}, {"option": "FTEK270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 2.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.2302, "vega": 0.0043, "theta": -0.0014, "rho": 0.0017, "theo": 0.237, "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": "FTEK270617P00005000", "bid": 2.75, "bid_size": 40.0, "ask": 4.5, "ask_size": 59.0, "iv": 1.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7332, "gamma": 0.2724, "vega": 0.0036, "theta": -0.001, "rho": -0.0106, "theo": 3.6821, "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": 3.67499995231628}], "symbol": "FTEK", "security_type": "stock", "exchange_id": 2, "current_price": 1.41, "price_change": 0.06, "price_change_percent": 4.4444, "bid": 1.35, "ask": 1.44, "bid_size": 1000, "ask_size": 9100, "open": 1.35, "high": 1.44, "low": 1.35, "close": 1.41, "prev_day_close": 1.35, "volume": 69191, "iv30": 80.661, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414757949, "last_trade_time": "2026-11-09T15:59:52", "tick": "down"}, "symbol": "FTEK"}