{"timestamp": "2026-11-10 01:35:09", "data": {"options": [{"option": "FBCG261120C00044000", "bid": 13.0, "bid_size": 425.0, "ask": 14.3, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0052, "vega": 0.0023, "theta": -0.0087, "rho": 0.0034, "theo": 13.6856, "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": 12.0999999046326}, {"option": "FBCG261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0046, "vega": 0.0033, "theta": -0.0094, "rho": -0.0003, "theo": 0.0315, "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": "FBCG261120C00045000", "bid": 12.0, "bid_size": 418.0, "ask": 13.3, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0063, "vega": 0.003, "theta": -0.0102, "rho": 0.004, "theo": 12.6897, "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": 11.0999999046326}, {"option": "FBCG261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 414.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0057, "vega": 0.0039, "theta": -0.0106, "rho": -0.0003, "theo": 0.0369, "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": 0.400000005960464}, {"option": "FBCG261120C00046000", "bid": 11.0, "bid_size": 418.0, "ask": 12.3, "ask_size": 387.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0077, "vega": 0.0038, "theta": -0.0116, "rho": 0.0047, "theo": 11.695, "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": 10.1999998092651}, {"option": "FBCG261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 431.0, "iv": 0.9788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0071, "vega": 0.0046, "theta": -0.012, "rho": -0.0004, "theo": 0.0435, "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": 0.400000005960464}, {"option": "FBCG261120C00047000", "bid": 10.0, "bid_size": 422.0, "ask": 11.5, "ask_size": 418.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0096, "vega": 0.0046, "theta": -0.0134, "rho": 0.0052, "theo": 10.702, "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": 9.15000009536743}, {"option": "FBCG261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 432.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.009, "vega": 0.0055, "theta": -0.0136, "rho": -0.0005, "theo": 0.0518, "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": 0.425000011920929}, {"option": "FBCG261120C00048000", "bid": 9.0, "bid_size": 430.0, "ask": 10.6, "ask_size": 438.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.012, "vega": 0.0058, "theta": -0.0153, "rho": 0.006, "theo": 9.711, "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": 8.20000004768372}, {"option": "FBCG261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 410.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0114, "vega": 0.0066, "theta": -0.0154, "rho": -0.0006, "theo": 0.0621, "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": 0.425000011920929}, {"option": "FBCG261120C00049000", "bid": 8.1, "bid_size": 430.0, "ask": 9.6, "ask_size": 436.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0153, "vega": 0.0072, "theta": -0.0176, "rho": 0.0067, "theo": 8.7228, "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": 7.29999995231628}, {"option": "FBCG261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 426.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0147, "vega": 0.008, "theta": -0.0176, "rho": -0.0007, "theo": 0.0751, "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": 0.449999988079071}, {"option": "FBCG261120C00050000", "bid": 7.1, "bid_size": 432.0, "ask": 8.6, "ask_size": 439.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0198, "vega": 0.009, "theta": -0.0201, "rho": 0.0074, "theo": 7.7384, "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": 6.35000014305115}, {"option": "FBCG261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 424.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0191, "vega": 0.0096, "theta": -0.02, "rho": -0.0009, "theo": 0.0921, "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": 0.425000011920929}, {"option": "FBCG261120C00051000", "bid": 6.2, "bid_size": 408.0, "ask": 7.3, "ask_size": 382.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.026, "vega": 0.0111, "theta": -0.023, "rho": 0.0081, "theo": 6.7595, "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": 5.45000004768372}, {"option": "FBCG261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 441.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0252, "vega": 0.0118, "theta": -0.023, "rho": -0.0012, "theo": 0.1144, "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": "FBCG261120C00052000", "bid": 5.2, "bid_size": 432.0, "ask": 6.4, "ask_size": 387.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0344, "vega": 0.0138, "theta": -0.0264, "rho": 0.0088, "theo": 5.7884, "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": "FBCG261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 438.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0336, "vega": 0.0144, "theta": -0.0263, "rho": -0.0016, "theo": 0.1446, "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": 0.5}, {"option": "FBCG261120C00053000", "bid": 4.1, "bid_size": 411.0, "ask": 5.7, "ask_size": 438.0, "iv": 0.4243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0463, "vega": 0.0175, "theta": -0.0303, "rho": 0.0097, "theo": 4.829, "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": 3.67500007152557}, {"option": "FBCG261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 438.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0454, "vega": 0.0179, "theta": -0.0302, "rho": -0.0021, "theo": 0.1867, "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": "FBCG261120C00054000", "bid": 3.3, "bid_size": 434.0, "ask": 4.8, "ask_size": 437.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.063, "vega": 0.0218, "theta": -0.0346, "rho": 0.01, "theo": 3.8884, "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": 2.875}, {"option": "FBCG261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 432.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0621, "vega": 0.0222, "theta": -0.0346, "rho": -0.0029, "theo": 0.2476, "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": 0.775000013411045}, {"option": "FBCG261120C00055000", "bid": 2.45, "bid_size": 424.0, "ask": 3.6, "ask_size": 392.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8108, "gamma": 0.0864, "vega": 0.0272, "theta": -0.0393, "rho": 0.0104, "theo": 2.9791, "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": "FBCG261120P00055000", "bid": 0.1, "bid_size": 433.0, "ask": 1.1, "ask_size": 423.0, "iv": 0.4049, "open_interest": 1.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0854, "vega": 0.0275, "theta": -0.0392, "rho": -0.004, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:17:42", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FBCG261120C00056000", "bid": 1.65, "bid_size": 424.0, "ask": 2.7, "ask_size": 369.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.117, "vega": 0.0332, "theta": -0.0436, "rho": 0.01, "theo": 2.1248, "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": 1.625}, {"option": "FBCG261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 422.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.116, "vega": 0.0334, "theta": -0.0434, "rho": -0.0058, "theo": 0.4869, "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": 1.34999999403954}, {"option": "FBCG261120C00057000", "bid": 0.85, "bid_size": 437.0, "ask": 2.35, "ask_size": 417.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.1496, "vega": 0.0384, "theta": -0.046, "rho": 0.009, "theo": 1.3714, "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": 1.04999998211861}, {"option": "FBCG261120P00057000", "bid": 0.3, "bid_size": 436.0, "ask": 1.5, "ask_size": 437.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.1485, "vega": 0.0385, "theta": -0.0458, "rho": -0.0083, "theo": 0.7349, "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": 1.79999995231628}, {"option": "FBCG261120C00058000", "bid": 0.35, "bid_size": 417.0, "ask": 1.7, "ask_size": 432.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.4493, "gamma": 0.1645, "vega": 0.0396, "theta": -0.0442, "rho": 0.0072, "theo": 0.7909, "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": 0.625000024214387}, {"option": "FBCG261120P00058000", "bid": 0.75, "bid_size": 414.0, "ask": 1.9, "ask_size": 433.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.5508, "gamma": 0.1634, "vega": 0.0396, "theta": -0.0439, "rho": -0.0117, "theo": 1.1557, "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": 2.44999998807907}, {"option": "FBCG261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 404.0, "iv": 0.2792, "open_interest": 0.0, "volume": 1.0, "delta": 0.2947, "gamma": 0.144, "vega": 0.0347, "theta": -0.038, "rho": 0.005, "theo": 0.4312, "change": 0.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 150.0, "prev_day_close": 0.200000002980232}, {"option": "FBCG261120P00059000", "bid": 1.0, "bid_size": 418.0, "ask": 2.4, "ask_size": 433.0, "iv": 0.2098, "open_interest": 17.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.1432, "vega": 0.0346, "theta": -0.0376, "rho": -0.0151, "theo": 1.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T15:44:59", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FBCG261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 408.0, "iv": 0.3204, "open_interest": 1.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.106, "vega": 0.027, "theta": -0.0303, "rho": 0.0033, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T13:45:58", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBCG261120P00060000", "bid": 1.75, "bid_size": 433.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.1055, "vega": 0.027, "theta": -0.0299, "rho": -0.0177, "theo": 2.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T15:24:19", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FBCG261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 423.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0731, "vega": 0.0202, "theta": -0.0238, "rho": 0.0021, "theo": 0.1508, "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": 0.400000005960464}, {"option": "FBCG261120P00061000", "bid": 2.8, "bid_size": 406.0, "ask": 4.1, "ask_size": 44.0, "iv": 0.2326, "open_interest": 16.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0728, "vega": 0.0202, "theta": -0.0233, "rho": -0.0193, "theo": 3.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T11:17:00", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FBCG261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 424.0, "iv": 0.4151, "open_interest": 1.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0503, "vega": 0.0151, "theta": -0.0188, "rho": 0.0014, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-22T12:10:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBCG261120P00062000", "bid": 3.5, "bid_size": 433.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0501, "vega": 0.0151, "theta": -0.0182, "rho": -0.0205, "theo": 4.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-09T12:22:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FBCG261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2938, "open_interest": 9.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0352, "vega": 0.0115, "theta": -0.015, "rho": 0.001, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:53:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FBCG261120P00063000", "bid": 4.5, "bid_size": 432.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0351, "vega": 0.0114, "theta": -0.0144, "rho": -0.0213, "theo": 5.4305, "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": 7.04999995231628}, {"option": "FBCG261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.3352, "open_interest": 17.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0253, "vega": 0.0089, "theta": -0.0122, "rho": 0.0007, "theo": 0.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:37:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FBCG261120P00064000", "bid": 5.5, "bid_size": 432.0, "ask": 7.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0252, "vega": 0.0088, "theta": -0.0115, "rho": -0.022, "theo": 6.4103, "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": 8.04999995231628}, {"option": "FBCG261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3354, "open_interest": 6.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0186, "vega": 0.007, "theta": -0.0101, "rho": 0.0005, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-12T13:15:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FBCG261120P00065000", "bid": 6.7, "bid_size": 390.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0185, "vega": 0.0069, "theta": -0.0092, "rho": -0.0225, "theo": 7.3963, "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": 9.0499997138977}, {"option": "FBCG261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 410.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.014, "vega": 0.0056, "theta": -0.0084, "rho": 0.0004, "theo": 0.0304, "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": "FBCG261120P00066000", "bid": 7.5, "bid_size": 438.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0139, "vega": 0.0055, "theta": -0.0074, "rho": -0.023, "theo": 8.3861, "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": 10.0499997138977}, {"option": "FBCG261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 410.0, "iv": 0.6794, "open_interest": 1.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0107, "vega": 0.0045, "theta": -0.0071, "rho": 0.0003, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "FBCG261120P00067000", "bid": 8.5, "bid_size": 419.0, "ask": 10.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0107, "vega": 0.0045, "theta": -0.006, "rho": -0.0235, "theo": 9.3783, "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": 11.0499997138977}, {"option": "FBCG261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 440.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0084, "vega": 0.0037, "theta": -0.0061, "rho": 0.0003, "theo": 0.0197, "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": "FBCG261120P00068000", "bid": 9.5, "bid_size": 438.0, "ask": 11.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0083, "vega": 0.0037, "theta": -0.0049, "rho": -0.0239, "theo": 10.3722, "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": 12.0499997138977}, {"option": "FBCG261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0046, "rho": 0.0002, "theo": 0.0135, "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": 0.025000000372529}, {"option": "FBCG261120P00070000", "bid": 11.5, "bid_size": 438.0, "ask": 13.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0031, "rho": -0.0246, "theo": 12.3629, "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": 14.0499997138977}, {"option": "FBCG261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 426.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0025, "rho": 0.0001, "theo": 0.0063, "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": "FBCG261120P00075000", "bid": 16.5, "bid_size": 438.0, "ask": 18.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0021, "vega": 0.0012, "theta": -0.0005, "rho": -0.0253, "theo": 17.3479, "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": 19.0500001907349}, {"option": "FBCG261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 426.0, "iv": 1.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.001, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "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": "FBCG261120P00080000", "bid": 21.5, "bid_size": 434.0, "ask": 23.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0011, "vega": 0.0007, "theta": 0.0, "rho": -0.0228, "theo": 22.338, "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": 24.0500001907349}, {"option": "FBCG261218C00045000", "bid": 12.2, "bid_size": 422.0, "ask": 13.8, "ask_size": 437.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0136, "vega": 0.026, "theta": -0.0177, "rho": 0.028, "theo": 13.0142, "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": 11.4499998092651}, {"option": "FBCG261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 490.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0132, "vega": 0.0265, "theta": -0.0185, "rho": -0.0048, "theo": 0.3656, "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": 0.5}, {"option": "FBCG261218C00046000", "bid": 11.2, "bid_size": 422.0, "ask": 12.8, "ask_size": 435.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0155, "vega": 0.0283, "theta": -0.0185, "rho": 0.0289, "theo": 12.0463, "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": 10.4500002861023}, {"option": "FBCG261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 501.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0151, "vega": 0.0288, "theta": -0.0191, "rho": -0.0054, "theo": 0.396, "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": 0.524999976158142}, {"option": "FBCG261218C00047000", "bid": 10.3, "bid_size": 387.0, "ask": 11.5, "ask_size": 371.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0178, "vega": 0.031, "theta": -0.0192, "rho": 0.0299, "theo": 11.0826, "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": 9.55000019073486}, {"option": "FBCG261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 496.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0174, "vega": 0.0314, "theta": -0.0198, "rho": -0.0061, "theo": 0.4304, "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": 0.524999976158142}, {"option": "FBCG261218C00048000", "bid": 9.3, "bid_size": 402.0, "ask": 10.5, "ask_size": 353.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0205, "vega": 0.034, "theta": -0.0199, "rho": 0.0311, "theo": 10.1241, "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}, {"option": "FBCG261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 496.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0201, "vega": 0.0343, "theta": -0.0205, "rho": -0.0068, "theo": 0.4699, "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": 0.550000011920929}, {"option": "FBCG261218C00049000", "bid": 8.3, "bid_size": 418.0, "ask": 9.6, "ask_size": 418.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0237, "vega": 0.0372, "theta": -0.0207, "rho": 0.0319, "theo": 9.1719, "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": 7.70000004768372}, {"option": "FBCG261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 494.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0233, "vega": 0.0375, "theta": -0.0212, "rho": -0.0077, "theo": 0.5155, "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": 0.600000023841858}, {"option": "FBCG261218C00050000", "bid": 7.4, "bid_size": 432.0, "ask": 8.7, "ask_size": 411.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0276, "vega": 0.0409, "theta": -0.0214, "rho": 0.0329, "theo": 8.2275, "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": 6.95000004768372}, {"option": "FBCG261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 475.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0271, "vega": 0.0412, "theta": -0.0219, "rho": -0.0088, "theo": 0.5689, "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": "FBCG261218C00051000", "bid": 6.5, "bid_size": 420.0, "ask": 7.8, "ask_size": 423.0, "iv": 0.361, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0322, "vega": 0.0449, "theta": -0.0222, "rho": 0.0334, "theo": 7.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FBCG261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 463.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0318, "vega": 0.0451, "theta": -0.0225, "rho": -0.01, "theo": 0.6325, "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": 0.775000024586916}, {"option": "FBCG261218C00052000", "bid": 5.6, "bid_size": 422.0, "ask": 6.8, "ask_size": 369.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0378, "vega": 0.0494, "theta": -0.0229, "rho": 0.0342, "theo": 6.3728, "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": 5.29999995231628}, {"option": "FBCG261218P00052000", "bid": 0.05, "bid_size": 1077.0, "ask": 1.25, "ask_size": 438.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0374, "vega": 0.0496, "theta": -0.0232, "rho": -0.0116, "theo": 0.7093, "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": 0.924999982118606}, {"option": "FBCG261218C00053000", "bid": 4.6, "bid_size": 425.0, "ask": 5.9, "ask_size": 352.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7881, "gamma": 0.0445, "vega": 0.0543, "theta": -0.0235, "rho": 0.0342, "theo": 5.4706, "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": 4.44999992847443}, {"option": "FBCG261218P00053000", "bid": 0.25, "bid_size": 395.0, "ask": 1.35, "ask_size": 437.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.0441, "vega": 0.0544, "theta": -0.0238, "rho": -0.0133, "theo": 0.8044, "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": 1.15000000596046}, {"option": "FBCG261218C00054000", "bid": 3.9, "bid_size": 416.0, "ask": 5.4, "ask_size": 435.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0525, "vega": 0.0596, "theta": -0.024, "rho": 0.0341, "theo": 4.594, "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": 3.75}, {"option": "FBCG261218P00054000", "bid": 0.45, "bid_size": 395.0, "ask": 1.45, "ask_size": 436.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2466, "gamma": 0.0522, "vega": 0.0596, "theta": -0.0242, "rho": -0.0156, "theo": 0.925, "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": 1.34999999403954}, {"option": "FBCG261218C00055000", "bid": 3.1, "bid_size": 420.0, "ask": 4.4, "ask_size": 403.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0618, "vega": 0.065, "theta": -0.0244, "rho": 0.0334, "theo": 3.7547, "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": 3.02499997615814}, {"option": "FBCG261218P00055000", "bid": 0.55, "bid_size": 425.0, "ask": 1.65, "ask_size": 434.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0614, "vega": 0.065, "theta": -0.0245, "rho": -0.0186, "theo": 1.0827, "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": 1.625}, {"option": "FBCG261218C00056000", "bid": 2.35, "bid_size": 431.0, "ask": 3.7, "ask_size": 440.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.6436, "gamma": 0.0717, "vega": 0.07, "theta": -0.0245, "rho": 0.032, "theo": 2.9711, "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": "FBCG261218P00056000", "bid": 0.65, "bid_size": 439.0, "ask": 1.95, "ask_size": 435.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0714, "vega": 0.07, "theta": -0.0246, "rho": -0.0221, "theo": 1.296, "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": "FBCG261218C00057000", "bid": 1.7, "bid_size": 431.0, "ask": 2.85, "ask_size": 415.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0806, "vega": 0.0737, "theta": -0.0243, "rho": 0.0294, "theo": 2.2712, "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": 1.75000005960464}, {"option": "FBCG261218P00057000", "bid": 1.25, "bid_size": 374.0, "ask": 2.2, "ask_size": 416.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0803, "vega": 0.0737, "theta": -0.0243, "rho": -0.0263, "theo": 1.5926, "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": 2.44999998807907}, {"option": "FBCG261218C00058000", "bid": 1.4, "bid_size": 374.0, "ask": 2.45, "ask_size": 422.0, "iv": 0.2768, "open_interest": 3.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0856, "vega": 0.0749, "theta": -0.0236, "rho": 0.0259, "theo": 1.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T14:55:53", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FBCG261218P00058000", "bid": 1.4, "bid_size": 424.0, "ask": 2.6, "ask_size": 431.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5088, "gamma": 0.0855, "vega": 0.0749, "theta": -0.0235, "rho": -0.031, "theo": 2.007, "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": 3.0}, {"option": "FBCG261218C00059000", "bid": 0.95, "bid_size": 191.0, "ask": 1.6, "ask_size": 394.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0843, "vega": 0.0728, "theta": -0.0226, "rho": 0.0219, "theo": 1.249, "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": 0.925000011920929}, {"option": "FBCG261218P00059000", "bid": 1.65, "bid_size": 427.0, "ask": 3.2, "ask_size": 419.0, "iv": 0.2226, "open_interest": 2.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0843, "vega": 0.0728, "theta": -0.0224, "rho": -0.0354, "theo": 2.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:44:59", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "FBCG261218C00060000", "bid": 0.5, "bid_size": 373.0, "ask": 1.3, "ask_size": 431.0, "iv": 0.2392, "open_interest": 1.0, "volume": 1.0, "delta": 0.3261, "gamma": 0.0774, "vega": 0.068, "theta": -0.0214, "rho": 0.018, "theo": 0.9427, "change": 0.055, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T13:09:54", "percent_change": 8.8, "prev_day_close": 0.625}, {"option": "FBCG261218P00060000", "bid": 2.55, "bid_size": 355.0, "ask": 3.7, "ask_size": 431.0, "iv": 0.2264, "open_interest": 1.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0774, "vega": 0.0681, "theta": -0.0212, "rho": -0.039, "theo": 3.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T10:17:21", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FBCG261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 435.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0677, "vega": 0.062, "theta": -0.0201, "rho": 0.0148, "theo": 0.7371, "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": 0.524999976158142}, {"option": "FBCG261218P00061000", "bid": 3.2, "bid_size": 419.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0679, "vega": 0.062, "theta": -0.0198, "rho": -0.0415, "theo": 4.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-10-30T10:30:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FBCG261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 445.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.058, "vega": 0.0559, "theta": -0.0189, "rho": 0.0123, "theo": 0.5973, "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": 0.5}, {"option": "FBCG261218P00062000", "bid": 4.0, "bid_size": 378.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0583, "vega": 0.0559, "theta": -0.0186, "rho": -0.0431, "theo": 4.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T13:12:59", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FBCG261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 453.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0494, "vega": 0.0503, "theta": -0.0178, "rho": 0.0104, "theo": 0.4988, "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": 0.449999988079071}, {"option": "FBCG261218P00063000", "bid": 4.8, "bid_size": 407.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.8146, "gamma": 0.0498, "vega": 0.0502, "theta": -0.0175, "rho": -0.044, "theo": 5.7987, "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": 7.04999995231628}, {"option": "FBCG261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 445.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0421, "vega": 0.0453, "theta": -0.0169, "rho": 0.0088, "theo": 0.4266, "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": 0.425000011920929}, {"option": "FBCG261218P00064000", "bid": 5.7, "bid_size": 423.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0426, "vega": 0.0453, "theta": -0.0164, "rho": -0.0442, "theo": 6.7234, "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": 7.90000009536743}, {"option": "FBCG261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 453.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0362, "vega": 0.041, "theta": -0.016, "rho": 0.0076, "theo": 0.3719, "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": 0.400000005960464}, {"option": "FBCG261218P00065000", "bid": 6.7, "bid_size": 394.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0366, "vega": 0.0409, "theta": -0.0155, "rho": -0.0444, "theo": 7.6657, "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": 8.90000009536743}, {"option": "FBCG261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 455.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.1159, "gamma": 0.0313, "vega": 0.0373, "theta": -0.0152, "rho": 0.0066, "theo": 0.329, "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": 0.400000005960464}, {"option": "FBCG261218P00066000", "bid": 7.5, "bid_size": 414.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0318, "vega": 0.0371, "theta": -0.0147, "rho": -0.0441, "theo": 8.6201, "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": 9.90000009536743}, {"option": "FBCG261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 456.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0273, "vega": 0.034, "theta": -0.0145, "rho": 0.0059, "theo": 0.2946, "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": 0.400000005960464}, {"option": "FBCG261218P00067000", "bid": 8.4, "bid_size": 252.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0278, "vega": 0.0338, "theta": -0.0139, "rho": -0.0438, "theo": 9.5832, "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": 10.9000000953674}, {"option": "FBCG261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.0239, "vega": 0.0312, "theta": -0.0139, "rho": 0.0052, "theo": 0.2664, "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": "FBCG261218P00068000", "bid": 9.5, "bid_size": 246.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0245, "vega": 0.031, "theta": -0.0132, "rho": -0.043, "theo": 10.5526, "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": 11.9499998092651}, {"option": "FBCG261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 457.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0813, "gamma": 0.0212, "vega": 0.0288, "theta": -0.0133, "rho": 0.0047, "theo": 0.2429, "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": "FBCG261218P00069000", "bid": 10.8, "bid_size": 200.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.0217, "vega": 0.0284, "theta": -0.0126, "rho": -0.0428, "theo": 11.5268, "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": 12.9499998092651}, {"option": "FBCG261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0188, "vega": 0.0266, "theta": -0.0128, "rho": 0.0042, "theo": 0.2231, "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": "FBCG261218P00070000", "bid": 11.5, "bid_size": 246.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0194, "vega": 0.0262, "theta": -0.012, "rho": -0.042, "theo": 12.5048, "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": 13.9000000953674}, {"option": "FBCG261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0168, "vega": 0.0247, "theta": -0.0123, "rho": 0.0038, "theo": 0.206, "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": "FBCG261218P00071000", "bid": 12.8, "bid_size": 200.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0174, "vega": 0.0242, "theta": -0.0114, "rho": -0.0411, "theo": 13.4857, "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": 14.9499998092651}, {"option": "FBCG261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0152, "vega": 0.0231, "theta": -0.0118, "rho": 0.0035, "theo": 0.1912, "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": "FBCG261218P00072000", "bid": 13.4, "bid_size": 251.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0157, "vega": 0.0225, "theta": -0.0109, "rho": -0.0408, "theo": 14.4691, "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": 15.9000000953674}, {"option": "FBCG261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 443.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0137, "vega": 0.0215, "theta": -0.0114, "rho": 0.0032, "theo": 0.1784, "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": "FBCG261218P00073000", "bid": 14.4, "bid_size": 251.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0143, "vega": 0.0209, "theta": -0.0104, "rho": -0.04, "theo": 15.4544, "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": 16.9000005722046}, {"option": "FBCG261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 446.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0125, "vega": 0.0202, "theta": -0.011, "rho": 0.0029, "theo": 0.167, "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": "FBCG261218P00074000", "bid": 15.8, "bid_size": 200.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0131, "vega": 0.0195, "theta": -0.0099, "rho": -0.0391, "theo": 16.4414, "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": 17.9500007629395}, {"option": "FBCG261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0114, "vega": 0.019, "theta": -0.0106, "rho": 0.0027, "theo": 0.1569, "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": "FBCG261218P00075000", "bid": 16.8, "bid_size": 200.0, "ask": 18.1, "ask_size": 10.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.012, "vega": 0.0182, "theta": -0.0095, "rho": -0.0384, "theo": 17.4297, "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": 18.9500007629395}, {"option": "FBCG261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 419.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0076, "vega": 0.0144, "theta": -0.0091, "rho": 0.0019, "theo": 0.1197, "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": "FBCG261218P00080000", "bid": 21.5, "bid_size": 246.0, "ask": 23.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0083, "vega": 0.0133, "theta": -0.0077, "rho": -0.0346, "theo": 22.386, "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": 23.9500007629395}, {"option": "FBCG261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 0.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0054, "vega": 0.0114, "theta": -0.008, "rho": 0.0015, "theo": 0.0961, "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": "FBCG261218P00085000", "bid": 26.5, "bid_size": 246.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0061, "vega": 0.0099, "theta": -0.0064, "rho": -0.0303, "theo": 27.3578, "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": 28.9500007629394}, {"option": "FBCG261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0041, "vega": 0.0094, "theta": -0.0071, "rho": 0.0012, "theo": 0.0797, "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": "FBCG261218P00090000", "bid": 31.5, "bid_size": 246.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.0048, "vega": 0.0074, "theta": -0.0054, "rho": -0.0242, "theo": 32.3385, "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": 33.8999996185303}, {"option": "FBCG261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0032, "vega": 0.0078, "theta": -0.0064, "rho": 0.0009, "theo": 0.0678, "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": "FBCG261218P00095000", "bid": 36.3, "bid_size": 256.0, "ask": 38.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0041, "vega": 0.0056, "theta": -0.0042, "rho": -0.0202, "theo": 37.3253, "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": 38.9499988555908}, {"option": "FBCG270219C00045000", "bid": 12.3, "bid_size": 357.0, "ask": 14.1, "ask_size": 352.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0147, "vega": 0.0522, "theta": -0.0085, "rho": 0.0739, "theo": 13.2497, "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": 12.0}, {"option": "FBCG270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 263.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0141, "vega": 0.0527, "theta": -0.01, "rho": -0.0163, "theo": 0.5945, "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": "FBCG270219C00050000", "bid": 7.8, "bid_size": 362.0, "ask": 9.7, "ask_size": 363.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0264, "vega": 0.0792, "theta": -0.0114, "rho": 0.0862, "theo": 8.708, "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": 7.75000023841858}, {"option": "FBCG270219P00050000", "bid": 0.15, "bid_size": 446.0, "ask": 1.8, "ask_size": 441.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.026, "vega": 0.0792, "theta": -0.0124, "rho": -0.029, "theo": 1.0143, "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": 1.15000000596046}, {"option": "FBCG270219C00055000", "bid": 3.8, "bid_size": 375.0, "ask": 5.3, "ask_size": 189.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.045, "vega": 0.1105, "theta": -0.0136, "rho": 0.0856, "theo": 4.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-20T13:56:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FBCG270219P00055000", "bid": 1.3, "bid_size": 166.0, "ask": 2.75, "ask_size": 372.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.0451, "vega": 0.1106, "theta": -0.0141, "rho": -0.0529, "theo": 1.9156, "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": 2.44999998807907}, {"option": "FBCG270219C00057000", "bid": 2.55, "bid_size": 368.0, "ask": 4.5, "ask_size": 406.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0522, "vega": 0.1188, "theta": -0.0138, "rho": 0.0778, "theo": 3.319, "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": 2.82500004768372}, {"option": "FBCG270219P00057000", "bid": 2.05, "bid_size": 56.0, "ask": 3.3, "ask_size": 361.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4303, "gamma": 0.0526, "vega": 0.1189, "theta": -0.014, "rho": -0.0662, "theo": 2.5577, "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": 3.20000004768372}, {"option": "FBCG270219C00058000", "bid": 1.95, "bid_size": 367.0, "ask": 3.4, "ask_size": 185.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0546, "vega": 0.1204, "theta": -0.0136, "rho": 0.072, "theo": 2.7429, "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": 2.27500003576279}, {"option": "FBCG270219P00058000", "bid": 1.85, "bid_size": 356.0, "ask": 3.8, "ask_size": 351.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0552, "vega": 0.1205, "theta": -0.0137, "rho": -0.0733, "theo": 2.9723, "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": "FBCG270219C00059000", "bid": 1.45, "bid_size": 369.0, "ask": 2.85, "ask_size": 183.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0557, "vega": 0.1198, "theta": -0.0132, "rho": 0.0654, "theo": 2.239, "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": 1.82499998807907}, {"option": "FBCG270219P00059000", "bid": 2.8, "bid_size": 160.0, "ask": 4.3, "ask_size": 361.0, "iv": 0.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0565, "vega": 0.1198, "theta": -0.0132, "rho": -0.08, "theo": 3.4598, "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": 4.20000004768372}, {"option": "FBCG270219C00060000", "bid": 0.95, "bid_size": 381.0, "ask": 2.45, "ask_size": 383.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.396, "gamma": 0.0553, "vega": 0.1168, "theta": -0.0127, "rho": 0.0582, "theo": 1.8114, "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": 1.44999995827675}, {"option": "FBCG270219P00060000", "bid": 3.2, "bid_size": 315.0, "ask": 4.8, "ask_size": 356.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0562, "vega": 0.1166, "theta": -0.0126, "rho": -0.0861, "theo": 4.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:17:45", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FBCG270219C00061000", "bid": 0.5, "bid_size": 385.0, "ask": 2.1, "ask_size": 387.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0533, "vega": 0.1117, "theta": -0.012, "rho": 0.0508, "theo": 1.4587, "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": 1.12499997764826}, {"option": "FBCG270219P00061000", "bid": 3.9, "bid_size": 161.0, "ask": 5.3, "ask_size": 359.0, "iv": 0.2176, "open_interest": 1.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0544, "vega": 0.1113, "theta": -0.0118, "rho": -0.0909, "theo": 4.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-02T15:37:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FBCG270219C00062000", "bid": 0.15, "bid_size": 1105.0, "ask": 1.85, "ask_size": 395.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2932, "gamma": 0.0501, "vega": 0.1049, "theta": -0.0112, "rho": 0.0438, "theo": 1.175, "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": "FBCG270219P00062000", "bid": 4.6, "bid_size": 161.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0514, "vega": 0.1042, "theta": -0.0109, "rho": -0.0952, "theo": 5.3754, "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": 6.25}, {"option": "FBCG270219C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 403.0, "iv": 0.2101, "open_interest": 1.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0461, "vega": 0.0971, "theta": -0.0104, "rho": 0.0376, "theo": 0.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-02T13:06:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FBCG270219P00063000", "bid": 5.0, "bid_size": 352.0, "ask": 6.8, "ask_size": 21.0, "iv": 0.1964, "open_interest": 5.0, "volume": 0.0, "delta": -0.7482, "gamma": 0.0475, "vega": 0.096, "theta": -0.0099, "rho": -0.0977, "theo": 6.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-25T09:39:51", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FBCG270219C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 378.0, "iv": 0.2197, "open_interest": 1.0, "volume": 0.0, "delta": 0.212, "gamma": 0.0417, "vega": 0.089, "theta": -0.0096, "rho": 0.032, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:06:06", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FBCG270219P00064000", "bid": 6.0, "bid_size": 220.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0433, "vega": 0.0874, "theta": -0.009, "rho": -0.0979, "theo": 6.9673, "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": 8.0}, {"option": "FBCG270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 385.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0373, "vega": 0.0809, "theta": -0.0088, "rho": 0.0273, "theo": 0.6388, "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": 0.675000011920929}, {"option": "FBCG270219P00065000", "bid": 6.8, "bid_size": 222.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.1965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.039, "vega": 0.079, "theta": -0.0081, "rho": -0.0984, "theo": 7.8274, "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": 8.84999990463257}, {"option": "FBCG270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 372.0, "iv": 0.2452, "open_interest": 1.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0331, "vega": 0.0733, "theta": -0.0081, "rho": 0.0233, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-31T15:50:00", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FBCG270219P00066000", "bid": 7.7, "bid_size": 237.0, "ask": 9.3, "ask_size": 21.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.035, "vega": 0.0706, "theta": -0.0073, "rho": -0.0962, "theo": 8.718, "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": 10.0}, {"option": "FBCG270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 388.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0293, "vega": 0.0662, "theta": -0.0074, "rho": 0.02, "theo": 0.4471, "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": 0.600000023841858}, {"option": "FBCG270219P00067000", "bid": 8.7, "bid_size": 218.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0312, "vega": 0.0632, "theta": -0.0065, "rho": -0.092, "theo": 9.6317, "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": 10.8500003814697}, {"option": "FBCG270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 392.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0202, "vega": 0.049, "theta": -0.0058, "rho": 0.013, "theo": 0.2818, "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": 0.550000011920929}, {"option": "FBCG270219P00070000", "bid": 11.2, "bid_size": 200.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0226, "vega": 0.0436, "theta": -0.0046, "rho": -0.0803, "theo": 12.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-09-23T11:44:52", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FBCG270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 196.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0113, "vega": 0.0308, "theta": -0.004, "rho": 0.007, "theo": 0.1518, "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": 0.200000002980232}, {"option": "FBCG270219P00075000", "bid": 16.2, "bid_size": 200.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0143, "vega": 0.0221, "theta": -0.0025, "rho": -0.0492, "theo": 17.3445, "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": 19.0}, {"option": "FBCG270521C00035000", "bid": 21.2, "bid_size": 228.0, "ask": 24.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0066, "vega": 0.0463, "theta": -0.0048, "rho": 0.0813, "theo": 23.0809, "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": 21.9000005722046}, {"option": "FBCG270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 175.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0056, "vega": 0.0503, "theta": -0.0064, "rho": -0.0203, "theo": 0.6294, "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": 1.20000004768372}, {"option": "FBCG270521C00040000", "bid": 16.6, "bid_size": 229.0, "ask": 19.5, "ask_size": 129.0, "iv": 0.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.01, "vega": 0.066, "theta": -0.0062, "rho": 0.1042, "theo": 18.3422, "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": 17.1500000953674}, {"option": "FBCG270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 175.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.009, "vega": 0.0685, "theta": -0.0074, "rho": -0.0299, "theo": 0.8557, "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": 1.27499997615814}, {"option": "FBCG270521C00044000", "bid": 12.8, "bid_size": 230.0, "ask": 15.9, "ask_size": 130.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0141, "vega": 0.086, "theta": -0.0073, "rho": 0.1221, "theo": 14.6442, "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": 13.6500000953674}, {"option": "FBCG270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 281.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0131, "vega": 0.0874, "theta": -0.0083, "rho": -0.0412, "theo": 1.1177, "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": 1.45000004768372}, {"option": "FBCG270521C00045000", "bid": 12.0, "bid_size": 230.0, "ask": 15.0, "ask_size": 130.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0154, "vega": 0.0915, "theta": -0.0076, "rho": 0.1257, "theo": 13.7381, "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": 12.75}, {"option": "FBCG270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 282.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0144, "vega": 0.0927, "theta": -0.0085, "rho": -0.0447, "theo": 1.2, "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": 1.47500002384186}, {"option": "FBCG270521C00046000", "bid": 11.1, "bid_size": 231.0, "ask": 14.2, "ask_size": 131.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0168, "vega": 0.0975, "theta": -0.0078, "rho": 0.13, "theo": 12.8416, "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": 11.9000000953674}, {"option": "FBCG270521P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 282.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0159, "vega": 0.0984, "theta": -0.0087, "rho": -0.0487, "theo": 1.291, "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": 1.60000002384186}, {"option": "FBCG270521C00047000", "bid": 10.3, "bid_size": 232.0, "ask": 13.3, "ask_size": 132.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": 0.8228, "gamma": 0.0183, "vega": 0.1036, "theta": -0.0081, "rho": 0.133, "theo": 11.956, "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": 11.0999999046326}, {"option": "FBCG270521P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 281.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0174, "vega": 0.1043, "theta": -0.0089, "rho": -0.0529, "theo": 1.3923, "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": 1.60000002384186}, {"option": "FBCG270521C00048000", "bid": 9.4, "bid_size": 232.0, "ask": 12.5, "ask_size": 132.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.02, "vega": 0.1099, "theta": -0.0083, "rho": 0.1359, "theo": 11.0828, "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": 10.25}, {"option": "FBCG270521P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 281.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1814, "gamma": 0.0192, "vega": 0.1104, "theta": -0.0091, "rho": -0.0576, "theo": 1.5055, "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": 1.70000004768372}, {"option": "FBCG270521C00049000", "bid": 8.5, "bid_size": 232.0, "ask": 11.7, "ask_size": 132.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0218, "vega": 0.1165, "theta": -0.0086, "rho": 0.1389, "theo": 10.2241, "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": 9.44999980926514}, {"option": "FBCG270521P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 283.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.021, "vega": 0.1168, "theta": -0.0093, "rho": -0.063, "theo": 1.6323, "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": 1.79999995231628}, {"option": "FBCG270521C00050000", "bid": 7.7, "bid_size": 233.0, "ask": 10.9, "ask_size": 133.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0238, "vega": 0.1231, "theta": -0.0088, "rho": 0.1403, "theo": 9.3827, "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": 8.65000009536743}, {"option": "FBCG270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 281.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2187, "gamma": 0.0231, "vega": 0.1233, "theta": -0.0095, "rho": -0.0687, "theo": 1.7758, "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": 1.89999997615814}, {"option": "FBCG270521C00051000", "bid": 6.9, "bid_size": 234.0, "ask": 10.1, "ask_size": 134.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0259, "vega": 0.1298, "theta": -0.0091, "rho": 0.1418, "theo": 8.5611, "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": 7.90000009536743}, {"option": "FBCG270521P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 276.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0252, "vega": 0.1299, "theta": -0.0096, "rho": -0.0751, "theo": 1.9385, "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": 2.07500000298023}, {"option": "FBCG270521C00052000", "bid": 6.2, "bid_size": 227.0, "ask": 9.4, "ask_size": 137.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0281, "vega": 0.1366, "theta": -0.0092, "rho": 0.1419, "theo": 7.7632, "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": 7.2000002861023}, {"option": "FBCG270521P00052000", "bid": 0.25, "bid_size": 566.0, "ask": 3.9, "ask_size": 200.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0275, "vega": 0.1366, "theta": -0.0098, "rho": -0.0821, "theo": 2.1242, "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": "FBCG270521C00053000", "bid": 5.5, "bid_size": 238.0, "ask": 8.6, "ask_size": 138.0, "iv": 0.2757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.0303, "vega": 0.1429, "theta": -0.0094, "rho": 0.1412, "theo": 6.9933, "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": 6.49999976158142}, {"option": "FBCG270521P00053000", "bid": 0.5, "bid_size": 242.0, "ask": 4.2, "ask_size": 198.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0299, "vega": 0.143, "theta": -0.0098, "rho": -0.0897, "theo": 2.3409, "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": 2.60000005364418}, {"option": "FBCG270521C00054000", "bid": 4.8, "bid_size": 233.0, "ask": 8.0, "ask_size": 239.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.6617, "gamma": 0.0326, "vega": 0.149, "theta": -0.0096, "rho": 0.1395, "theo": 6.2563, "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": 5.90000009536743}, {"option": "FBCG270521P00054000", "bid": 0.8, "bid_size": 201.0, "ask": 4.3, "ask_size": 198.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0323, "vega": 0.149, "theta": -0.0099, "rho": -0.0982, "theo": 2.587, "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": 2.8999999165535}, {"option": "FBCG270521C00055000", "bid": 4.0, "bid_size": 233.0, "ask": 7.3, "ask_size": 234.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.6285, "gamma": 0.0348, "vega": 0.1544, "theta": -0.0097, "rho": 0.1366, "theo": 5.5582, "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": 5.14999997615814}, {"option": "FBCG270521P00055000", "bid": 1.15, "bid_size": 198.0, "ask": 4.6, "ask_size": 196.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0346, "vega": 0.1544, "theta": -0.01, "rho": -0.1069, "theo": 2.872, "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": 3.32499992847443}, {"option": "FBCG270521C00056000", "bid": 3.3, "bid_size": 243.0, "ask": 6.7, "ask_size": 235.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5928, "gamma": 0.0368, "vega": 0.1589, "theta": -0.0097, "rho": 0.1327, "theo": 4.905, "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": 4.625}, {"option": "FBCG270521P00056000", "bid": 1.55, "bid_size": 197.0, "ask": 5.0, "ask_size": 197.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0368, "vega": 0.1589, "theta": -0.0099, "rho": -0.1165, "theo": 3.2015, "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": 3.62500005960464}, {"option": "FBCG270521C00057000", "bid": 2.85, "bid_size": 237.0, "ask": 6.1, "ask_size": 234.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.5548, "gamma": 0.0384, "vega": 0.1621, "theta": -0.0097, "rho": 0.1275, "theo": 4.3032, "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": 4.0}, {"option": "FBCG270521P00057000", "bid": 1.95, "bid_size": 195.0, "ask": 5.4, "ask_size": 195.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0386, "vega": 0.1621, "theta": -0.0099, "rho": -0.126, "theo": 3.5826, "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": 4.07500004768372}, {"option": "FBCG270521C00058000", "bid": 2.25, "bid_size": 238.0, "ask": 5.6, "ask_size": 239.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0395, "vega": 0.1639, "theta": -0.0097, "rho": 0.121, "theo": 3.7579, "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": 3.30000001192093}, {"option": "FBCG270521P00058000", "bid": 2.45, "bid_size": 189.0, "ask": 5.7, "ask_size": 194.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4693, "gamma": 0.0399, "vega": 0.1639, "theta": -0.0098, "rho": -0.136, "theo": 4.0202, "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": 4.52500009536743}, {"option": "FBCG270521C00059000", "bid": 1.7, "bid_size": 239.0, "ask": 5.1, "ask_size": 239.0, "iv": 0.2407, "open_interest": 1.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0401, "vega": 0.164, "theta": -0.0096, "rho": 0.114, "theo": 3.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T15:54:01", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "FBCG270521P00059000", "bid": 2.95, "bid_size": 187.0, "ask": 6.2, "ask_size": 185.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0407, "vega": 0.164, "theta": -0.0096, "rho": -0.1453, "theo": 4.5187, "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": 5.05000007152557}, {"option": "FBCG270521C00060000", "bid": 1.25, "bid_size": 238.0, "ask": 4.7, "ask_size": 243.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.04, "vega": 0.1626, "theta": -0.0094, "rho": 0.1062, "theo": 2.8494, "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": 2.75}, {"option": "FBCG270521P00060000", "bid": 4.0, "bid_size": 27.0, "ask": 6.7, "ask_size": 194.0, "iv": 0.2475, "open_interest": 1.0, "volume": 1.0, "delta": -0.5503, "gamma": 0.0408, "vega": 0.1624, "theta": -0.0094, "rho": -0.1543, "theo": 5.079, "change": -0.5, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T10:23:43", "percent_change": -8.84956, "prev_day_close": 5.65000009536743}, {"option": "FBCG270521C00061000", "bid": 0.75, "bid_size": 242.0, "ask": 4.3, "ask_size": 236.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.3972, "gamma": 0.0394, "vega": 0.1596, "theta": -0.0093, "rho": 0.0983, "theo": 2.4852, "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": 2.19999995827675}, {"option": "FBCG270521P00061000", "bid": 4.0, "bid_size": 188.0, "ask": 7.2, "ask_size": 194.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0404, "vega": 0.1594, "theta": -0.0091, "rho": -0.1621, "theo": 5.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T09:55:06", "percent_change": 0.0, "prev_day_close": 6.25000023841858}, {"option": "FBCG270521C00062000", "bid": 0.35, "bid_size": 273.0, "ask": 4.0, "ask_size": 245.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0382, "vega": 0.1553, "theta": -0.009, "rho": 0.0905, "theo": 2.1761, "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": 1.89999997615814}, {"option": "FBCG270521P00062000", "bid": 4.7, "bid_size": 85.0, "ask": 7.8, "ask_size": 185.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0394, "vega": 0.1549, "theta": -0.0088, "rho": -0.1681, "theo": 6.3758, "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": 6.85000014305115}, {"option": "FBCG270521C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 246.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3281, "gamma": 0.0366, "vega": 0.1502, "theta": -0.0088, "rho": 0.083, "theo": 1.9156, "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": 1.79999995231628}, {"option": "FBCG270521P00063000", "bid": 5.4, "bid_size": 95.0, "ask": 8.4, "ask_size": 193.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.038, "vega": 0.1496, "theta": -0.0085, "rho": -0.1739, "theo": 7.1017, "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": 7.59999990463257}, {"option": "FBCG270521C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 247.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0348, "vega": 0.1444, "theta": -0.0086, "rho": 0.076, "theo": 1.697, "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": 1.64999997615814}, {"option": "FBCG270521P00064000", "bid": 6.1, "bid_size": 110.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0363, "vega": 0.1434, "theta": -0.0082, "rho": -0.1774, "theo": 7.8705, "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": 8.39999985694885}, {"option": "FBCG270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 247.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0328, "vega": 0.1384, "theta": -0.0083, "rho": 0.0696, "theo": 1.5134, "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": 1.54999995231628}, {"option": "FBCG270521P00065000", "bid": 6.9, "bid_size": 110.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0345, "vega": 0.1369, "theta": -0.0079, "rho": -0.1807, "theo": 8.6753, "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": 9.20000004768372}, {"option": "FBCG270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 247.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0308, "vega": 0.1322, "theta": -0.008, "rho": 0.0637, "theo": 1.3588, "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": 1.45000004768372}, {"option": "FBCG270521P00066000", "bid": 7.7, "bid_size": 118.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0326, "vega": 0.1302, "theta": -0.0075, "rho": -0.1828, "theo": 9.5097, "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": 9.94999980926514}, {"option": "FBCG270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 247.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.0289, "vega": 0.1262, "theta": -0.0078, "rho": 0.0588, "theo": 1.2313, "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": 1.375}, {"option": "FBCG270521P00067000", "bid": 8.6, "bid_size": 118.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0307, "vega": 0.1235, "theta": -0.0072, "rho": -0.1823, "theo": 10.3689, "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": 10.9000000953674}, {"option": "FBCG270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 307.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2076, "gamma": 0.027, "vega": 0.1203, "theta": -0.0076, "rho": 0.054, "theo": 1.1193, "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": 1.29999995231628}, {"option": "FBCG270521P00068000", "bid": 9.5, "bid_size": 118.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.2226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0289, "vega": 0.1171, "theta": -0.0069, "rho": -0.1836, "theo": 11.2481, "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": 11.9000000953674}, {"option": "FBCG270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 307.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0252, "vega": 0.1145, "theta": -0.0073, "rho": 0.0498, "theo": 1.0234, "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": 1.25}, {"option": "FBCG270521P00069000", "bid": 10.5, "bid_size": 111.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0272, "vega": 0.1109, "theta": -0.0066, "rho": -0.1817, "theo": 12.1438, "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": 12.75}, {"option": "FBCG270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 308.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0235, "vega": 0.1091, "theta": -0.0071, "rho": 0.0461, "theo": 0.9406, "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": "FBCG270521P00070000", "bid": 10.2, "bid_size": 208.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0255, "vega": 0.1046, "theta": -0.0063, "rho": -0.1797, "theo": 13.0535, "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": 13.8000001907349}, {"option": "FBCG270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 307.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0219, "vega": 0.104, "theta": -0.0069, "rho": 0.0426, "theo": 0.8685, "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": 1.17499995231628}, {"option": "FBCG270521P00071000", "bid": 11.2, "bid_size": 216.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.836, "gamma": 0.0241, "vega": 0.0991, "theta": -0.006, "rho": -0.1794, "theo": 13.9744, "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": 14.8000001907349}, {"option": "FBCG270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 308.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0205, "vega": 0.0991, "theta": -0.0067, "rho": 0.0396, "theo": 0.8055, "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": 1.14999997615814}, {"option": "FBCG270521P00072000", "bid": 13.3, "bid_size": 112.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0227, "vega": 0.0937, "theta": -0.0057, "rho": -0.1768, "theo": 14.9048, "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": 15.75}, {"option": "FBCG270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 307.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0192, "vega": 0.0945, "theta": -0.0065, "rho": 0.0369, "theo": 0.75, "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": 1.125}, {"option": "FBCG270521P00073000", "bid": 14.3, "bid_size": 113.0, "ask": 17.3, "ask_size": 12.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.8605, "gamma": 0.0214, "vega": 0.0883, "theta": -0.0054, "rho": -0.1722, "theo": 15.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T13:22:13", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FBCG270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 306.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0168, "vega": 0.0863, "theta": -0.0061, "rho": 0.0322, "theo": 0.6569, "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": 1.10000002384186}, {"option": "FBCG270521P00075000", "bid": 15.2, "bid_size": 127.0, "ask": 19.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0192, "vega": 0.0788, "theta": -0.005, "rho": -0.1676, "theo": 17.7401, "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": 18.8500003814697}, {"option": "FBCG270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.335, "open_interest": 3.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0125, "vega": 0.0698, "theta": -0.0054, "rho": 0.0239, "theo": 0.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:22", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FBCG270521P00080000", "bid": 20.2, "bid_size": 127.0, "ask": 24.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0151, "vega": 0.0587, "theta": -0.0039, "rho": -0.145, "theo": 22.5608, "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": 23.8000001907349}, {"option": "FBCG270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 200.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0096, "vega": 0.0578, "theta": -0.0048, "rho": 0.0186, "theo": 0.3921, "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": "FBCG270521P00085000", "bid": 25.2, "bid_size": 127.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0126, "vega": 0.0424, "theta": -0.0031, "rho": -0.1173, "theo": 27.4516, "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": 28.8000001907349}, {"option": "FBCG270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0076, "vega": 0.0488, "theta": -0.0043, "rho": 0.0149, "theo": 0.3218, "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": 0.5}, {"option": "FBCG270521P00090000", "bid": 30.2, "bid_size": 127.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0106, "vega": 0.0295, "theta": -0.0022, "rho": -0.079, "theo": 32.3838, "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": 33.7999992370606}], "symbol": "FBCG", "security_type": "stock", "exchange_id": 3, "current_price": 57.61, "price_change": 1.62, "price_change_percent": 2.8934, "bid": 57.45, "ask": 58.2, "bid_size": 100, "ask_size": 100, "open": 56.34, "high": 57.88, "low": 56.285, "close": 57.61, "prev_day_close": 55.99, "volume": 1097895, "iv30": 24.735, "iv30_change": -1.547, "iv30_change_percent": -5.8862, "seqno": 10415206192, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FBCG"}