{"timestamp": "2026-09-21 02:31:25", "data": {"options": [{"option": "FHTX261016C00002500", "bid": 1.2, "bid_size": 102.0, "ask": 4.8, "ask_size": 484.0, "iv": 7.4232, "open_interest": 8.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.0973, "vega": 0.0025, "theta": -0.0166, "rho": 0.0006, "theo": 1.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-04T15:26:52", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "FHTX261016P00002500", "bid": 0.25, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 2.6397, "open_interest": 1154.0, "volume": 507.0, "delta": -0.1588, "gamma": 0.0767, "vega": 0.0027, "theta": -0.013, "rho": -0.0008, "theo": 0.3887, "change": 0.075, "open": 0.5, "high": 0.55, "low": 0.3, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T13:57:41", "percent_change": 23.0769, "prev_day_close": 0.375}, {"option": "FHTX261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 78.0, "iv": 2.6658, "open_interest": 4.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.1287, "vega": 0.0043, "theta": -0.0223, "rho": 0.0007, "theo": 0.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-09-16T12:26:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FHTX261016P00005000", "bid": 1.05, "bid_size": 75.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.591, "open_interest": 183.0, "volume": 78.0, "delta": -0.4526, "gamma": 0.1191, "vega": 0.0042, "theta": -0.0207, "rho": -0.0029, "theo": 1.9421, "change": -0.02, "open": 1.55, "high": 3.22, "low": 1.5, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-09-18T15:32:30", "percent_change": -1.21212, "prev_day_close": 1.65000003576279}, {"option": "FHTX261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 557.0, "iv": 7.4085, "open_interest": 68.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.1056, "vega": 0.004, "theta": -0.022, "rho": 0.0006, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T14:16:31", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FHTX261016P00007500", "bid": 1.5, "bid_size": 64.0, "ask": 5.9, "ask_size": 215.0, "iv": 1.5391, "open_interest": 4.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.1005, "vega": 0.0039, "theta": -0.0209, "rho": -0.0051, "theo": 4.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FHTX261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 418.0, "iv": 7.6833, "open_interest": 11.0, "volume": 0.0, "delta": 0.256, "gamma": 0.0863, "vega": 0.0035, "theta": -0.0205, "rho": 0.0004, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FHTX261016P00010000", "bid": 4.0, "bid_size": 64.0, "ask": 8.8, "ask_size": 85.0, "iv": 2.8865, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.083, "vega": 0.0035, "theta": -0.0198, "rho": -0.0071, "theo": 6.5025, "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": 6.40000009536743}, {"option": "FHTX261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 3.2014, "open_interest": 3.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0727, "vega": 0.0031, "theta": -0.0191, "rho": 0.0004, "theo": 0.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FHTX261016P00012500", "bid": 6.0, "bid_size": 64.0, "ask": 10.8, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0704, "vega": 0.0031, "theta": -0.0185, "rho": -0.009, "theo": 8.9197, "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": 8.40000009536743}, {"option": "FHTX261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.055, "vega": 0.0038, "theta": -0.0125, "rho": 0.0011, "theo": 2.2589, "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": "FHTX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0419, "vega": 0.0039, "theta": -0.0096, "rho": -0.0027, "theo": 0.9551, "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": "FHTX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.6015, "gamma": 0.0767, "vega": 0.0059, "theta": -0.0149, "rho": 0.0014, "theo": 1.3985, "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": "FHTX261120P00005000", "bid": 0.9, "bid_size": 23.0, "ask": 2.8, "ask_size": 41.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0671, "vega": 0.0057, "theta": -0.013, "rho": -0.0068, "theo": 2.6546, "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": 1.84999996423721}, {"option": "FHTX261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 87.0, "iv": 2.8026, "open_interest": 0.0, "volume": 1.0, "delta": 0.471, "gamma": 0.078, "vega": 0.0062, "theta": -0.0151, "rho": 0.0013, "theo": 0.9967, "change": -1.7, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-18T09:30:30", "percent_change": -69.3878, "prev_day_close": 0.949999988079071}, {"option": "FHTX261120P00007500", "bid": 1.5, "bid_size": 64.0, "ask": 5.9, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0712, "vega": 0.006, "theta": -0.0138, "rho": -0.0111, "theo": 4.762, "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": 3.70000004768372}, {"option": "FHTX261218C00002500", "bid": 0.1, "bid_size": 1099.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3875, "open_interest": 22.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0487, "vega": 0.0049, "theta": -0.0063, "rho": 0.0028, "theo": 2.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-07-09T09:30:10", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FHTX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 3.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0491, "vega": 0.0049, "theta": -0.0064, "rho": -0.0029, "theo": 0.742, "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": 1.22500002384186}, {"option": "FHTX261218C00005000", "bid": 0.25, "bid_size": 420.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.649, "open_interest": 13.0, "volume": 1.0, "delta": 0.6344, "gamma": 0.1017, "vega": 0.008, "theta": -0.0082, "rho": 0.0033, "theo": 1.297, "change": -1.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T09:30:01", "percent_change": -53.0612, "prev_day_close": 1.125}, {"option": "FHTX261218P00005000", "bid": 0.2, "bid_size": 1161.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5224, "open_interest": 2.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.1035, "vega": 0.008, "theta": -0.0084, "rho": -0.0068, "theo": 2.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-11T10:13:42", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FHTX261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 21.0, "iv": 1.5961, "open_interest": 13.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.1013, "vega": 0.0084, "theta": -0.0089, "rho": 0.0027, "theo": 0.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-04T13:41:50", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "FHTX261218P00007500", "bid": 1.5, "bid_size": 64.0, "ask": 6.1, "ask_size": 154.0, "iv": 1.5443, "open_interest": 32.0, "volume": 0.0, "delta": -0.5555, "gamma": 0.1044, "vega": 0.0082, "theta": -0.0092, "rho": -0.0103, "theo": 4.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-26T12:22:55", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FHTX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.3951, "gamma": 0.0911, "vega": 0.008, "theta": -0.0092, "rho": 0.0022, "theo": 0.7124, "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": "FHTX261218P00010000", "bid": 4.0, "bid_size": 64.0, "ask": 8.2, "ask_size": 32.0, "iv": 1.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0949, "vega": 0.0078, "theta": -0.0095, "rho": -0.0129, "theo": 6.4362, "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": 6.09999990463257}, {"option": "FHTX261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0823, "vega": 0.0076, "theta": -0.0092, "rho": 0.002, "theo": 0.6152, "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": "FHTX261218P00012500", "bid": 6.0, "bid_size": 64.0, "ask": 10.6, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0868, "vega": 0.0073, "theta": -0.0097, "rho": -0.0148, "theo": 8.8316, "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": 8.30000019073486}, {"option": "FHTX270319C00002500", "bid": 0.5, "bid_size": 1.0, "ask": 4.9, "ask_size": 496.0, "iv": 1.8321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0425, "vega": 0.0067, "theta": -0.0033, "rho": 0.005, "theo": 2.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-16T10:37:16", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FHTX270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.145, "gamma": 0.0433, "vega": 0.0067, "theta": -0.0035, "rho": -0.0059, "theo": 0.8426, "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": "FHTX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 36.0, "iv": 1.0156, "open_interest": 1.0, "volume": 2.0, "delta": 0.6875, "gamma": 0.0921, "vega": 0.0113, "theta": -0.0044, "rho": 0.0064, "theo": 1.5189, "change": -1.25, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:04:21", "percent_change": -51.0204, "prev_day_close": 1.625}, {"option": "FHTX270319P00005000", "bid": 0.2, "bid_size": 1138.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.843, "open_interest": 26.0, "volume": 0.0, "delta": -0.3722, "gamma": 0.0959, "vega": 0.0112, "theta": -0.0046, "rho": -0.0129, "theo": 2.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "FHTX270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 423.0, "iv": 2.762, "open_interest": 221.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0977, "vega": 0.0122, "theta": -0.0049, "rho": 0.0056, "theo": 1.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T11:39:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FHTX270319P00007500", "bid": 2.0, "bid_size": 64.0, "ask": 6.5, "ask_size": 75.0, "iv": 1.5634, "open_interest": 1.0, "volume": 0.0, "delta": -0.5345, "gamma": 0.1043, "vega": 0.0117, "theta": -0.0051, "rho": -0.0188, "theo": 4.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FHTX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.937, "open_interest": 1.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0906, "vega": 0.0119, "theta": -0.0051, "rho": 0.0048, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FHTX270319P00010000", "bid": 4.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 85.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.6256, "gamma": 0.0992, "vega": 0.0112, "theta": -0.0053, "rho": -0.023, "theo": 6.4264, "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": 6.59999990463257}, {"option": "FHTX270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1004, "open_interest": 0.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0834, "vega": 0.0116, "theta": -0.0051, "rho": 0.0042, "theo": 0.7538, "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": "FHTX270319P00012500", "bid": 6.5, "bid_size": 64.0, "ask": 10.9, "ask_size": 32.0, "iv": 1.5236, "open_interest": 0.0, "volume": 0.0, "delta": -0.6837, "gamma": 0.0935, "vega": 0.0104, "theta": -0.0054, "rho": -0.0256, "theo": 8.8061, "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": 8.69999980926514}], "symbol": "FHTX", "security_type": "stock", "exchange_id": 2, "current_price": 4.14, "price_change": -0.06, "price_change_percent": -1.4493, "bid": 4.0, "ask": 4.87, "bid_size": 300, "ask_size": 1500, "open": 4.21, "high": 4.25, "low": 4.07, "close": 4.14, "prev_day_close": 4.14, "volume": 502030, "iv30": 258.538, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:51", "tick": "down"}, "symbol": "FHTX"}