{"timestamp": "2026-10-23 03:46:42", "data": {"options": [{"option": "XFOR261120C00002500", "bid": 0.1, "bid_size": 502.0, "ask": 1.9, "ask_size": 7.0, "iv": 2.2702, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0193, "rho": 0.0, "theo": 0.695, "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": 2.45000004768372}, {"option": "XFOR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 3.3696, "open_interest": 2.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.3476, "vega": 0.0022, "theta": -0.003, "rho": -0.0006, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-09T09:30:22", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "XFOR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.1046, "open_interest": 28.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.1478, "vega": 0.0014, "theta": -0.003, "rho": 0.0002, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T15:35:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "XFOR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.1377, "vega": 0.0014, "theta": -0.002, "rho": -0.0042, "theo": 2.0511, "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": 2.45000004768372}, {"option": "XFOR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 621.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0561, "vega": 0.0008, "theta": -0.002, "rho": 0.0001, "theo": 0.0191, "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": 2.20000004768372}, {"option": "XFOR261120P00007500", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0537, "vega": 0.0007, "theta": -0.0002, "rho": -0.0065, "theo": 4.5233, "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": 4.54999995231628}, {"option": "XFOR261218C00002500", "bid": 0.05, "bid_size": 1000.0, "ask": 3.9, "ask_size": 608.0, "iv": 2.3569, "open_interest": 303.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.2989, "vega": 0.0034, "theta": -0.0047, "rho": 0.0013, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T12:09:42", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "XFOR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1197.0, "iv": 5.0577, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.2196, "vega": 0.0038, "theta": -0.0036, "rho": -0.0017, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T09:56:40", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "XFOR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.111, "open_interest": 5922.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.1786, "vega": 0.0033, "theta": -0.0034, "rho": 0.0007, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T11:00:09", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "XFOR261218P00005000", "bid": 0.1, "bid_size": 502.0, "ask": 4.8, "ask_size": 52.0, "iv": 1.9856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.168, "vega": 0.0032, "theta": -0.0024, "rho": -0.0074, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-02T11:12:40", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "XFOR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 234.0, "iv": 4.9928, "open_interest": 308.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0912, "vega": 0.0022, "theta": -0.0028, "rho": 0.0004, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "XFOR261218P00007500", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 54.0, "iv": 1.0278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.088, "vega": 0.0021, "theta": -0.0009, "rho": -0.0118, "theo": 4.561, "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": 4.54999995231628}, {"option": "XFOR270319C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.898, "open_interest": 76.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.1246, "vega": 0.0062, "theta": -0.0023, "rho": 0.005, "theo": 1.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-14T10:20:56", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "XFOR270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1215.0, "iv": 4.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.127, "vega": 0.0062, "theta": -0.0025, "rho": -0.0043, "theo": 0.5025, "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": "XFOR270319C00005000", "bid": 0.15, "bid_size": 250.0, "ask": 1.1, "ask_size": 418.0, "iv": 1.308, "open_interest": 1871.0, "volume": 1.0, "delta": 0.3548, "gamma": 0.2035, "vega": 0.0077, "theta": -0.0023, "rho": 0.0033, "theo": 0.3261, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:59:11", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "XFOR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 919.0, "iv": 1.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.2223, "vega": 0.0071, "theta": -0.0023, "rho": -0.0094, "theo": 1.9953, "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": 2.5}, {"option": "XFOR270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 150.0, "iv": 0.9048, "open_interest": 923.0, "volume": 0.0, "delta": 0.1367, "gamma": 0.1195, "vega": 0.0045, "theta": -0.0013, "rho": 0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T14:42:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "XFOR270319P00007500", "bid": 2.0, "bid_size": 29.0, "ask": 7.0, "ask_size": 54.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.1665, "vega": 0.0018, "theta": -0.0011, "rho": -0.0041, "theo": 4.3099, "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": 4.54999995231628}, {"option": "XFOR270617C00002500", "bid": 0.75, "bid_size": 30.0, "ask": 3.2, "ask_size": 406.0, "iv": 1.6562, "open_interest": 100.0, "volume": 2.0, "delta": 0.85, "gamma": 0.1311, "vega": 0.0078, "theta": -0.0013, "rho": 0.0088, "theo": 1.3869, "change": 0.55, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T15:28:59", "percent_change": 55.0, "prev_day_close": 1.0}, {"option": "XFOR270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1164.0, "iv": 4.245, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.1373, "vega": 0.0078, "theta": -0.0015, "rho": -0.0059, "theo": 0.4195, "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": 2.29999995231628}, {"option": "XFOR270617C00005000", "bid": 0.4, "bid_size": 100.0, "ask": 4.3, "ask_size": 821.0, "iv": 2.7842, "open_interest": 516.0, "volume": 400.0, "delta": 0.4773, "gamma": 0.1835, "vega": 0.0109, "theta": -0.002, "rho": 0.0063, "theo": 0.5586, "change": 0.1, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T12:04:14", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "XFOR270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.2083, "vega": 0.0098, "theta": -0.002, "rho": -0.0139, "theo": 2.0839, "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": 2.50000004842877}, {"option": "XFOR270617C00007500", "bid": 0.2, "bid_size": 200.0, "ask": 0.35, "ask_size": 100.0, "iv": 0.8835, "open_interest": 500.0, "volume": 1410.0, "delta": 0.2592, "gamma": 0.1449, "vega": 0.0086, "theta": -0.0016, "rho": 0.0037, "theo": 0.2504, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T13:56:10", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "XFOR270617P00007500", "bid": 2.1, "bid_size": 69.0, "ask": 7.0, "ask_size": 52.0, "iv": 1.1894, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.1921, "vega": 0.0046, "theta": -0.0016, "rho": -0.0097, "theo": 4.3313, "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": 4.54999995231628}], "symbol": "XFOR", "security_type": "stock", "exchange_id": 2, "current_price": 3.14, "price_change": 0.19, "price_change_percent": 5.9375, "bid": 2.5, "ask": 3.25, "bid_size": 1000, "ask_size": 100, "open": 3.0, "high": 3.2798, "low": 2.96, "close": 3.2, "prev_day_close": 3.2, "volume": 594589, "iv30": 68.727, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150838967, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "XFOR"}