{"timestamp": "2026-10-23 00:01:35", "data": {"options": [{"option": "FULC261120C00001000", "bid": 0.6, "bid_size": 30.0, "ask": 4.8, "ask_size": 203.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 2.6996, "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": 3.00000005960464}, {"option": "FULC261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 1.07500004768372}, {"option": "FULC261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 282.0, "iv": 2.7635, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 1.7036, "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": 1.65000002458692}, {"option": "FULC261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 6.6572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0013, "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": 0.474999994039536}, {"option": "FULC261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 63.0, "iv": 1.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0712, "vega": 0.0003, "theta": 0.0, "rho": 0.0026, "theo": 0.7085, "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": 1.55000004917383}, {"option": "FULC261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 4.0026, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0726, "vega": 0.0003, "theta": -0.0001, "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": 1.07500004768372}, {"option": "FULC261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2702, "open_interest": 20.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.915, "vega": 0.0027, "theta": -0.0012, "rho": 0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:20:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FULC261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 0.9524, "open_interest": 1.0, "volume": 0.0, "delta": -0.902, "gamma": 1.2687, "vega": 0.0018, "theta": -0.0012, "rho": -0.0009, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:45:09", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FULC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0695, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC261120P00005000", "bid": 0.05, "bid_size": 700.0, "ask": 2.65, "ask_size": 65.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 1.325, "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": 1.02499997615814}, {"option": "FULC261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0136, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "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": 0.875}, {"option": "FULC261120P00006000", "bid": 1.75, "bid_size": 64.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 2.325, "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": 2.62500008940697}, {"option": "FULC261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0042, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "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": 0.75}, {"option": "FULC261120P00007000", "bid": 1.2, "bid_size": 66.0, "ask": 5.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 3.325, "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": 3.00000011920929}, {"option": "FULC261218C00001000", "bid": 0.6, "bid_size": 65.0, "ask": 4.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0001, "theta": 0.0, "rho": 0.0016, "theo": 2.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-06-30T11:22:47", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FULC261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0023, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "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": 1.07500004768372}, {"option": "FULC261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.8676, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0171, "vega": 0.0002, "theta": 0.0, "rho": 0.0032, "theo": 1.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-06-05T15:50:28", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FULC261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.7785, "open_interest": 1.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0173, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-02T11:56:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1.0, "iv": 2.0166, "open_interest": 3.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.1813, "vega": 0.0013, "theta": -0.0001, "rho": 0.0046, "theo": 0.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-23T10:00:55", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "FULC261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8268, "open_interest": 219.0, "volume": 0.0, "delta": -0.043, "gamma": 0.1864, "vega": 0.0014, "theta": -0.0004, "rho": -0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-13T15:47:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FULC261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.1738, "open_interest": 4260.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.8863, "vega": 0.0051, "theta": -0.0012, "rho": 0.0017, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:54:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FULC261218P00004000", "bid": 0.05, "bid_size": 25.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.9284, "open_interest": 130.0, "volume": 0.0, "delta": -0.7895, "gamma": 1.1094, "vega": 0.004, "theta": -0.0014, "rho": -0.002, "theo": 0.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T10:02:05", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "FULC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5823, "open_interest": 113.0, "volume": 0.0, "delta": 0.072, "gamma": 0.2023, "vega": 0.002, "theta": -0.0008, "rho": 0.0004, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T14:52:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FULC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 135.0, "iv": 1.4907, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 1.315, "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": 1.75}, {"option": "FULC261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7975, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0833, "vega": 0.0011, "theta": -0.0005, "rho": 0.0002, "theo": 0.01, "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": 1.07500004768372}, {"option": "FULC261218P00006000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.0224, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 2.315, "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": 2.27499997615814}, {"option": "FULC261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0447, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0062, "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": "FULC261218P00007000", "bid": 1.2, "bid_size": 65.0, "ask": 5.5, "ask_size": 136.0, "iv": 1.1418, "open_interest": 11.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 3.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-09T10:57:43", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "FULC261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0277, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0043, "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": 1.07500004768372}, {"option": "FULC261218P00008000", "bid": 2.2, "bid_size": 65.0, "ask": 6.5, "ask_size": 136.0, "iv": 1.3105, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.315, "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": 4.27500009536743}, {"option": "FULC261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0187, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0032, "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": 1.07500004768372}, {"option": "FULC261218P00009000", "bid": 3.1, "bid_size": 65.0, "ask": 7.4, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.315, "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": 5.25}, {"option": "FULC261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0135, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0024, "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": 1.07500004768372}, {"option": "FULC261218P00010000", "bid": 4.2, "bid_size": 65.0, "ask": 8.5, "ask_size": 136.0, "iv": 1.5824, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-07-28T11:09:44", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FULC261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0101, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "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": 1.07500004768372}, {"option": "FULC261218P00011000", "bid": 5.2, "bid_size": 65.0, "ask": 9.5, "ask_size": 136.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.315, "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": 7.19999980926514}, {"option": "FULC261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.8089, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0079, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "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": 1.07500004768372}, {"option": "FULC261218P00012000", "bid": 6.2, "bid_size": 65.0, "ask": 10.5, "ask_size": 136.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.315, "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": 8.15000009536743}, {"option": "FULC261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0063, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "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": 1.07500004768372}, {"option": "FULC261218P00013000", "bid": 7.2, "bid_size": 65.0, "ask": 11.5, "ask_size": 136.0, "iv": 1.8922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.315, "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": 9.2999997138977}, {"option": "FULC261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 3.7044, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0051, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "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": "FULC261218P00014000", "bid": 8.2, "bid_size": 30.0, "ask": 12.5, "ask_size": 52.0, "iv": 1.9777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.315, "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": 10.2999997138977}, {"option": "FULC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.0889, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-21T15:42:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC261218P00015000", "bid": 9.4, "bid_size": 29.0, "ask": 13.5, "ask_size": 52.0, "iv": 2.4334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 11.315, "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": 11.2999997138977}, {"option": "FULC261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.167, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0036, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "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": 1.07500004768372}, {"option": "FULC261218P00016000", "bid": 10.2, "bid_size": 30.0, "ask": 14.5, "ask_size": 52.0, "iv": 2.1304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 12.315, "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": 12.2999997138977}, {"option": "FULC270115C00001000", "bid": 0.6, "bid_size": 29.0, "ask": 4.8, "ask_size": 206.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0115, "vega": 0.0005, "theta": 0.0, "rho": 0.0023, "theo": 2.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-06-17T12:20:50", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FULC270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0116, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0115, "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": 1.07500004768372}, {"option": "FULC270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.4558, "open_interest": 180.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0518, "vega": 0.0013, "theta": -0.0001, "rho": 0.0045, "theo": 1.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-08T14:36:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FULC270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0524, "vega": 0.0013, "theta": -0.0006, "rho": -0.0003, "theo": 0.0209, "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": 1.07500004768372}, {"option": "FULC270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 19.0, "iv": 0.8604, "open_interest": 186.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.249, "vega": 0.0034, "theta": -0.0006, "rho": 0.0062, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.79, "last_trade_time": "2026-09-10T09:45:20", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "FULC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3342, "open_interest": 820.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.2578, "vega": 0.0034, "theta": -0.0008, "rho": -0.001, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:35:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 58.0, "iv": 1.6644, "open_interest": 105.0, "volume": 0.0, "delta": 0.4009, "gamma": 0.6784, "vega": 0.007, "theta": -0.0013, "rho": 0.0032, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-04T11:20:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FULC270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 2128.0, "volume": 0.0, "delta": -0.672, "gamma": 0.8072, "vega": 0.0063, "theta": -0.0015, "rho": -0.0036, "theo": 0.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FULC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1.0, "iv": 1.6193, "open_interest": 309.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.2734, "vega": 0.0048, "theta": -0.0015, "rho": 0.0014, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-31T11:00:21", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FULC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 1.2489, "open_interest": 100.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.3296, "vega": 0.0032, "theta": -0.0015, "rho": -0.0033, "theo": 1.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T09:50:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FULC270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2693, "open_interest": 1.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.1619, "vega": 0.0036, "theta": -0.0015, "rho": 0.0009, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-07-23T10:53:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00006000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.2089, "vega": 0.0018, "theta": -0.0011, "rho": -0.0027, "theo": 2.3217, "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": 2.375}, {"option": "FULC270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4746, "open_interest": 86.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.1139, "vega": 0.003, "theta": -0.0014, "rho": 0.0007, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:43:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00007000", "bid": 1.2, "bid_size": 65.0, "ask": 5.5, "ask_size": 86.0, "iv": 0.9876, "open_interest": 1.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.1631, "vega": 0.0012, "theta": -0.0006, "rho": -0.0023, "theo": 3.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-05-01T10:02:56", "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "FULC270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0877, "vega": 0.0026, "theta": -0.0014, "rho": 0.0006, "theo": 0.0478, "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": 1.07500004768372}, {"option": "FULC270115P00008000", "bid": 2.2, "bid_size": 65.0, "ask": 6.5, "ask_size": 86.0, "iv": 1.1317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0959, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 4.315, "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": 4.27500009536743}, {"option": "FULC270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.7813, "open_interest": 2.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0713, "vega": 0.0023, "theta": -0.0013, "rho": 0.0005, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-26T09:54:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00009000", "bid": 3.1, "bid_size": 65.0, "ask": 7.5, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0414, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 5.315, "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": 5.25}, {"option": "FULC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9018, "open_interest": 1170.0, "volume": 0.0, "delta": 0.0589, "gamma": 0.0602, "vega": 0.0021, "theta": -0.0013, "rho": 0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T09:47:17", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00010000", "bid": 4.2, "bid_size": 65.0, "ask": 8.5, "ask_size": 86.0, "iv": 1.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0109, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.315, "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": 6.2999997138977}, {"option": "FULC270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0521, "vega": 0.0019, "theta": -0.0012, "rho": 0.0004, "theo": 0.0359, "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": 1.07500004768372}, {"option": "FULC270115P00011000", "bid": 5.2, "bid_size": 65.0, "ask": 9.5, "ask_size": 86.0, "iv": 1.4604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 7.315, "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": 7.2999997138977}, {"option": "FULC270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.1008, "open_interest": 21.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0459, "vega": 0.0018, "theta": -0.0012, "rho": 0.0003, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-26T09:50:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00012000", "bid": 6.2, "bid_size": 65.0, "ask": 10.5, "ask_size": 86.0, "iv": 1.5477, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 8.315, "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": 8.2999997138977}, {"option": "FULC270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.3239, "open_interest": 3933.0, "volume": 0.0, "delta": 0.0379, "gamma": 0.0341, "vega": 0.0014, "theta": -0.0011, "rho": 0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:04:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00015000", "bid": 9.2, "bid_size": 65.0, "ask": 13.5, "ask_size": 86.0, "iv": 1.7688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 11.315, "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": 11.2999997138977}, {"option": "FULC270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4541, "open_interest": 17.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0292, "vega": 0.0013, "theta": -0.001, "rho": 0.0002, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2025-12-22T13:29:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00017000", "bid": 11.2, "bid_size": 30.0, "ask": 15.5, "ask_size": 27.0, "iv": 1.8914, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 13.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-06-15T14:29:27", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "FULC270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0241, "vega": 0.0012, "theta": -0.001, "rho": 0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-02-13T13:02:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00020000", "bid": 14.2, "bid_size": 30.0, "ask": 18.5, "ask_size": 28.0, "iv": 2.0498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-06-15T14:28:55", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "FULC270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0216, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0206, "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": 1.07500004768372}, {"option": "FULC270115P00022000", "bid": 16.2, "bid_size": 22.0, "ask": 20.5, "ask_size": 27.0, "iv": 2.1428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 18.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-06-15T14:31:21", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "FULC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.8131, "open_interest": 31.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0187, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:38:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00025000", "bid": 19.2, "bid_size": 22.0, "ask": 23.5, "ask_size": 27.0, "iv": 2.2677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 21.315, "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": 21.3000001907349}, {"option": "FULC270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.8814, "open_interest": 61.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0172, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T13:01:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270115P00027000", "bid": 21.2, "bid_size": 23.0, "ask": 25.5, "ask_size": 28.0, "iv": 2.3433, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 23.315, "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": 23.3000001907349}, {"option": "FULC270319C00001000", "bid": 0.6, "bid_size": 30.0, "ask": 4.8, "ask_size": 208.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0132, "vega": 0.0008, "theta": 0.0, "rho": 0.0038, "theo": 2.808, "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": 2.75000005960464}, {"option": "FULC270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0133, "vega": 0.0008, "theta": -0.0003, "rho": -0.0003, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:30:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FULC270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0552, "vega": 0.002, "theta": -0.0001, "rho": 0.0074, "theo": 1.8375, "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": 1.95000004768372}, {"option": "FULC270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0562, "vega": 0.002, "theta": -0.0004, "rho": -0.0006, "theo": 0.0276, "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": 1.07500004768372}, {"option": "FULC270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 1.1819, "open_interest": 40.0, "volume": 0.0, "delta": 0.91, "gamma": 0.2374, "vega": 0.0047, "theta": -0.0004, "rho": 0.0101, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-21T10:39:54", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FULC270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.3471, "open_interest": 50.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.2517, "vega": 0.0048, "theta": -0.0006, "rho": -0.0018, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T14:50:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FULC270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 103.0, "iv": 0.5632, "open_interest": 257.0, "volume": 2.0, "delta": 0.4527, "gamma": 0.6525, "vega": 0.0095, "theta": -0.0008, "rho": 0.006, "theo": 0.1888, "change": -0.6, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T14:01:30", "percent_change": -54.5455, "prev_day_close": 1.10000002384186}, {"option": "FULC270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 100.0, "iv": 0.0, "open_interest": 3774.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.8934, "vega": 0.0079, "theta": -0.0011, "rho": -0.005, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T09:41:39", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "FULC270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.8631, "open_interest": 14.0, "volume": 2.0, "delta": 0.2177, "gamma": 0.2898, "vega": 0.007, "theta": -0.001, "rho": 0.0028, "theo": 0.1094, "change": -0.625, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:01:30", "percent_change": -58.1395, "prev_day_close": 1.07500004768372}, {"option": "FULC270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.9797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.423, "vega": 0.0034, "theta": -0.0012, "rho": -0.0033, "theo": 1.3331, "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": 1.75}, {"option": "FULC270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 97.0, "iv": 1.6965, "open_interest": 26.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.1774, "vega": 0.0055, "theta": -0.001, "rho": 0.0019, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FULC270319P00006000", "bid": 0.25, "bid_size": 682.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.2476, "vega": 0.0014, "theta": -0.0009, "rho": 0.0, "theo": 2.325, "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": 2.55000001192093}, {"option": "FULC270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8532, "open_interest": 1.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.1274, "vega": 0.0047, "theta": -0.001, "rho": 0.0014, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-07-22T15:54:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FULC270319P00007000", "bid": 1.2, "bid_size": 65.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0714, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.325, "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": 3.27500003576279}, {"option": "FULC270617C00001000", "bid": 0.9, "bid_size": 65.0, "ask": 4.9, "ask_size": 283.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0193, "vega": 0.0021, "theta": -0.0001, "rho": 0.0052, "theo": 2.9646, "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": 2.75000005960464}, {"option": "FULC270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0196, "vega": 0.0021, "theta": -0.0005, "rho": -0.0011, "theo": 0.0658, "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": 1.07500004768372}, {"option": "FULC270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0667, "vega": 0.0044, "theta": -0.0004, "rho": 0.0103, "theo": 2.0288, "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": 2.0}, {"option": "FULC270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0688, "vega": 0.0045, "theta": -0.0007, "rho": -0.0023, "theo": 0.102, "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": 1.07500004768372}, {"option": "FULC270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 55.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.1948, "vega": 0.008, "theta": -0.0006, "rho": 0.0138, "theo": 1.1182, "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": 1.5}, {"option": "FULC270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.2116, "vega": 0.0082, "theta": -0.0008, "rho": -0.0046, "theo": 0.1678, "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": 1.07500004768372}, {"option": "FULC270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.5702, "open_interest": 40.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.4144, "vega": 0.0124, "theta": -0.0008, "rho": 0.0113, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T14:46:41", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FULC270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.5485, "vega": 0.0112, "theta": -0.0011, "rho": -0.0084, "theo": 0.4773, "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": "FULC270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.1204, "open_interest": 0.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.2927, "vega": 0.0112, "theta": -0.001, "rho": 0.0066, "theo": 0.232, "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": 1.07500004768372}, {"option": "FULC270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8514, "gamma": 0.4298, "vega": 0.0062, "theta": -0.0014, "rho": -0.0069, "theo": 1.3479, "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": 1.75}, {"option": "FULC270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2848, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.203, "vega": 0.0096, "theta": -0.001, "rho": 0.0047, "theo": 0.1816, "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": 0.125}, {"option": "FULC270617P00006000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.3056, "vega": 0.0029, "theta": -0.0012, "rho": -0.0041, "theo": 2.3279, "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": 2.375}, {"option": "FULC270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.1555, "vega": 0.0084, "theta": -0.001, "rho": 0.0037, "theo": 0.1553, "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": 1.07500004768372}, {"option": "FULC270617P00007000", "bid": 1.2, "bid_size": 65.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.1252, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 3.325, "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": 3.27500003576279}], "symbol": "FULC", "security_type": "stock", "exchange_id": 2, "current_price": 3.6879, "price_change": -0.02, "price_change_percent": -0.5405, "bid": 3.66, "ask": 3.84, "bid_size": 2000, "ask_size": 200, "open": 3.71, "high": 3.735, "low": 3.66, "close": 3.68, "prev_day_close": 3.7, "volume": 2309019, "iv30": 25.95, "iv30_change": -1.388, "iv30_change_percent": -5.0772, "seqno": 37147988349, "last_trade_time": "2026-10-22T15:59:58", "tick": "down"}, "symbol": "FULC"}