{"timestamp": "2026-11-08 23:59:35", "data": {"options": [{"option": "FBNC261120C00035000", "bid": 28.0, "bid_size": 16.0, "ask": 32.0, "ask_size": 12.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0388, "rho": 0.0094, "theo": 29.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "FBNC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 99.0, "iv": 3.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0025, "vega": 0.0067, "theta": -0.0385, "rho": -0.0006, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261120C00040000", "bid": 23.0, "bid_size": 16.0, "ask": 27.0, "ask_size": 12.0, "iv": 1.5361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.004, "vega": 0.009, "theta": -0.044, "rho": 0.0125, "theo": 24.8884, "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": 25.25}, {"option": "FBNC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 1.798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0039, "vega": 0.009, "theta": -0.0439, "rho": -0.0008, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 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": "FBNC261120C00045000", "bid": 18.0, "bid_size": 20.0, "ask": 22.0, "ask_size": 12.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0065, "vega": 0.0122, "theta": -0.0495, "rho": 0.0154, "theo": 19.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FBNC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 2.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0065, "vega": 0.0122, "theta": -0.0495, "rho": -0.0012, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261120C00050000", "bid": 13.0, "bid_size": 16.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0111, "vega": 0.0169, "theta": -0.0554, "rho": 0.0172, "theo": 15.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FBNC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 1.1043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0111, "vega": 0.0169, "theta": -0.0554, "rho": -0.0017, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBNC261120C00055000", "bid": 8.0, "bid_size": 17.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0208, "vega": 0.0242, "theta": -0.0611, "rho": 0.0181, "theo": 10.1896, "change": 0.0, "open": 0.0, "high": 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": "FBNC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 19.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.0208, "vega": 0.0242, "theta": -0.0612, "rho": -0.0027, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FBNC261120C00060000", "bid": 3.5, "bid_size": 20.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.045, "vega": 0.0365, "theta": -0.0652, "rho": 0.0175, "theo": 5.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FBNC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 43.0, "iv": 0.8936, "open_interest": 2.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0451, "vega": 0.0365, "theta": -0.0654, "rho": -0.0047, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T12:44:34", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FBNC261120C00065000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0928, "vega": 0.0505, "theta": -0.0616, "rho": 0.0114, "theo": 1.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FBNC261120P00065000", "bid": 0.1, "bid_size": 9.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0933, "vega": 0.0505, "theta": -0.062, "rho": -0.0103, "theo": 1.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FBNC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.8602, "open_interest": 0.0, "volume": 0.0, "delta": 0.195, "gamma": 0.0488, "vega": 0.0351, "theta": -0.055, "rho": 0.0046, "theo": 0.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FBNC261120P00070000", "bid": 3.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0493, "vega": 0.0348, "theta": -0.0556, "rho": -0.0139, "theo": 5.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FBNC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 19.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0255, "vega": 0.0245, "theta": -0.0507, "rho": 0.0026, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 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": "FBNC261120P00075000", "bid": 8.4, "bid_size": 20.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0258, "vega": 0.0241, "theta": -0.0514, "rho": -0.0136, "theo": 10.7123, "change": 0.0, "open": 0.0, "high": 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": "FBNC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 1.1512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.016, "vega": 0.0188, "theta": -0.0473, "rho": 0.0018, "theo": 0.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "FBNC261120P00080000", "bid": 13.0, "bid_size": 18.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0162, "vega": 0.0183, "theta": -0.0482, "rho": -0.0133, "theo": 15.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "FBNC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 1.0705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0111, "vega": 0.0153, "theta": -0.0446, "rho": 0.0014, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBNC261120P00085000", "bid": 18.0, "bid_size": 18.0, "ask": 22.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0114, "vega": 0.0146, "theta": -0.0456, "rho": -0.0126, "theo": 20.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "FBNC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 1.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0084, "vega": 0.013, "theta": -0.0423, "rho": 0.0011, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 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": "FBNC261120P00090000", "bid": 23.1, "bid_size": 16.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0085, "vega": 0.0122, "theta": -0.0434, "rho": -0.0116, "theo": 25.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FBNC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0066, "vega": 0.0112, "theta": -0.0404, "rho": 0.0009, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBNC261120P00095000", "bid": 28.3, "bid_size": 16.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0067, "vega": 0.0105, "theta": -0.0416, "rho": -0.0115, "theo": 30.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "FBNC261218C00030000", "bid": 33.0, "bid_size": 8.0, "ask": 37.5, "ask_size": 1.0, "iv": 1.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0024, "vega": 0.0152, "theta": -0.0261, "rho": 0.0187, "theo": 35.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "FBNC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 32.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0023, "vega": 0.0155, "theta": -0.0252, "rho": -0.0027, "theo": 0.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBNC261218C00035000", "bid": 28.0, "bid_size": 12.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0035, "vega": 0.0197, "theta": -0.0284, "rho": 0.0232, "theo": 30.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "FBNC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 22.0, "iv": 1.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0035, "vega": 0.0198, "theta": -0.0278, "rho": -0.0035, "theo": 0.5203, "change": 0.0, "open": 0.0, "high": 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": "FBNC261218C00040000", "bid": 23.2, "bid_size": 11.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.0511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0053, "vega": 0.0253, "theta": -0.0306, "rho": 0.0283, "theo": 25.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "FBNC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.5278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0052, "vega": 0.0254, "theta": -0.0301, "rho": -0.0046, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261218C00045000", "bid": 18.2, "bid_size": 26.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.8356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.008, "vega": 0.0324, "theta": -0.0324, "rho": 0.0336, "theo": 20.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FBNC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 19.0, "iv": 0.8313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.008, "vega": 0.0324, "theta": -0.0321, "rho": -0.0062, "theo": 0.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBNC261218C00050000", "bid": 13.5, "bid_size": 16.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0126, "vega": 0.0417, "theta": -0.034, "rho": 0.0394, "theo": 15.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "FBNC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.9992, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.0125, "vega": 0.0417, "theta": -0.0338, "rho": -0.0085, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261218C00055000", "bid": 8.5, "bid_size": 15.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.4843, "open_interest": 28.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0208, "vega": 0.0544, "theta": -0.0347, "rho": 0.0452, "theo": 10.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T11:27:28", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FBNC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 19.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.0208, "vega": 0.0544, "theta": -0.0347, "rho": -0.0122, "theo": 1.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FBNC261218C00060000", "bid": 4.0, "bid_size": 19.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3695, "open_interest": 12.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0373, "vega": 0.0719, "theta": -0.034, "rho": 0.0467, "theo": 6.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-08-10T10:37:40", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FBNC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 19.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2655, "gamma": 0.0374, "vega": 0.072, "theta": -0.0341, "rho": -0.019, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 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": "FBNC261218C00065000", "bid": 0.5, "bid_size": 417.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0617, "vega": 0.0872, "theta": -0.0304, "rho": 0.0344, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FBNC261218P00065000", "bid": 0.3, "bid_size": 411.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.4973, "gamma": 0.0622, "vega": 0.0872, "theta": -0.0307, "rho": -0.033, "theo": 2.7046, "change": 0.0, "open": 0.0, "high": 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": "FBNC261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 64.0, "iv": 0.4963, "open_interest": 7.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0446, "vega": 0.0713, "theta": -0.0278, "rho": 0.018, "theo": 1.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-10-22T15:17:27", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FBNC261218P00070000", "bid": 3.5, "bid_size": 34.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.741, "gamma": 0.0454, "vega": 0.0708, "theta": -0.0282, "rho": -0.0438, "theo": 6.3388, "change": 0.0, "open": 0.0, "high": 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": "FBNC261218C00075000", "bid": 0.05, "bid_size": 17.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.3505, "open_interest": 1.0, "volume": 2.0, "delta": 0.1665, "gamma": 0.0272, "vega": 0.055, "theta": -0.0269, "rho": 0.0114, "theo": 0.7473, "change": -2.25, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:24:15", "percent_change": -93.75, "prev_day_close": 0.325000006705523}, {"option": "FBNC261218P00075000", "bid": 8.0, "bid_size": 23.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0278, "vega": 0.054, "theta": -0.0275, "rho": -0.0464, "theo": 11.0157, "change": 0.0, "open": 0.0, "high": 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": "FBNC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0185, "vega": 0.0449, "theta": -0.0263, "rho": 0.0083, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261218P00080000", "bid": 13.0, "bid_size": 17.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.019, "vega": 0.0436, "theta": -0.0271, "rho": -0.0467, "theo": 15.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FBNC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0136, "vega": 0.0383, "theta": -0.0257, "rho": 0.0066, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC261218P00085000", "bid": 18.0, "bid_size": 15.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0142, "vega": 0.0367, "theta": -0.0268, "rho": -0.0461, "theo": 20.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "FBNC270319C00035000", "bid": 28.2, "bid_size": 12.0, "ask": 32.5, "ask_size": 12.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0037, "vega": 0.0394, "theta": -0.0107, "rho": 0.0929, "theo": 30.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "FBNC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0037, "vega": 0.0398, "theta": -0.0106, "rho": -0.0129, "theo": 0.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FBNC270319C00040000", "bid": 23.5, "bid_size": 9.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.6391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0055, "vega": 0.0509, "theta": -0.0118, "rho": 0.1124, "theo": 25.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "FBNC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 22.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0054, "vega": 0.0512, "theta": -0.0118, "rho": -0.0173, "theo": 0.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FBNC270319C00045000", "bid": 18.5, "bid_size": 15.0, "ask": 23.0, "ask_size": 12.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0081, "vega": 0.0654, "theta": -0.0129, "rho": 0.1319, "theo": 20.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "FBNC270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0082, "vega": 0.0657, "theta": -0.013, "rho": -0.0235, "theo": 1.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FBNC270319C00050000", "bid": 14.0, "bid_size": 9.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0122, "vega": 0.0835, "theta": -0.0139, "rho": 0.1427, "theo": 16.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "FBNC270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 22.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0124, "vega": 0.084, "theta": -0.0141, "rho": -0.0322, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 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": "FBNC270319C00055000", "bid": 9.5, "bid_size": 9.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3708, "open_interest": 2.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0188, "vega": 0.1064, "theta": -0.0148, "rho": 0.1452, "theo": 11.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-10T09:52:52", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FBNC270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 22.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0191, "vega": 0.1071, "theta": -0.015, "rho": -0.0453, "theo": 1.7122, "change": 0.0, "open": 0.0, "high": 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": "FBNC270319C00060000", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.029, "vega": 0.1333, "theta": -0.0151, "rho": 0.1374, "theo": 7.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FBNC270319P00060000", "bid": 0.05, "bid_size": 1021.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0298, "vega": 0.1341, "theta": -0.0155, "rho": -0.0654, "theo": 2.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FBNC270319C00065000", "bid": 2.2, "bid_size": 20.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.5379, "gamma": 0.0406, "vega": 0.1537, "theta": -0.0144, "rho": 0.1111, "theo": 3.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FBNC270319P00065000", "bid": 1.5, "bid_size": 20.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.0424, "vega": 0.1534, "theta": -0.0151, "rho": -0.0948, "theo": 3.8091, "change": 0.0, "open": 0.0, "high": 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": "FBNC270319C00070000", "bid": 0.1, "bid_size": 983.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.2787, "open_interest": 8.0, "volume": 0.0, "delta": 0.3397, "gamma": 0.039, "vega": 0.1425, "theta": -0.0128, "rho": 0.072, "theo": 1.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T15:31:57", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "FBNC270319P00070000", "bid": 4.5, "bid_size": 23.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0409, "vega": 0.1372, "theta": -0.0135, "rho": -0.1208, "theo": 6.8106, "change": 0.0, "open": 0.0, "high": 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": "FBNC270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.3103, "open_interest": 1.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0281, "vega": 0.1152, "theta": -0.0114, "rho": 0.0461, "theo": 1.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FBNC270319P00075000", "bid": 8.3, "bid_size": 20.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.806, "gamma": 0.0296, "vega": 0.1052, "theta": -0.012, "rho": -0.1293, "theo": 11.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "FBNC270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 19.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.02, "vega": 0.0933, "theta": -0.0104, "rho": 0.0325, "theo": 0.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FBNC270319P00080000", "bid": 13.0, "bid_size": 18.0, "ask": 17.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0221, "vega": 0.0802, "theta": -0.0113, "rho": -0.1228, "theo": 15.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "FBNC270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0149, "vega": 0.0778, "theta": -0.0097, "rho": 0.0247, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "FBNC270319P00085000", "bid": 18.2, "bid_size": 16.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0178, "vega": 0.0616, "theta": -0.0115, "rho": -0.1061, "theo": 20.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2000007629395}, {"option": "FBNC270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 36.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0116, "vega": 0.0667, "theta": -0.0091, "rho": 0.0198, "theo": 0.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:55:18", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FBNC270319P00090000", "bid": 23.0, "bid_size": 15.0, "ask": 27.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0148, "vega": 0.0456, "theta": -0.0118, "rho": -0.084, "theo": 25.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "FBNC270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0093, "vega": 0.0584, "theta": -0.0086, "rho": 0.0164, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 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": "FBNC270319P00095000", "bid": 28.0, "bid_size": 15.0, "ask": 32.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0121, "vega": 0.0344, "theta": -0.0121, "rho": -0.0635, "theo": 30.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "FBNC270617C00030000", "bid": 33.2, "bid_size": 12.0, "ask": 38.0, "ask_size": 13.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.003, "vega": 0.0526, "theta": -0.007, "rho": 0.1104, "theo": 35.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "FBNC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0028, "vega": 0.0543, "theta": -0.009, "rho": -0.025, "theo": 1.0649, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617C00035000", "bid": 28.5, "bid_size": 9.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0042, "vega": 0.0667, "theta": -0.008, "rho": 0.1379, "theo": 30.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "FBNC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0041, "vega": 0.0677, "theta": -0.0098, "rho": -0.0322, "theo": 1.2566, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617C00040000", "bid": 24.0, "bid_size": 9.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0058, "vega": 0.0826, "theta": -0.0088, "rho": 0.1634, "theo": 26.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "FBNC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0058, "vega": 0.0832, "theta": -0.0105, "rho": -0.041, "theo": 1.4762, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617C00045000", "bid": 19.0, "bid_size": 9.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0082, "vega": 0.1011, "theta": -0.0096, "rho": 0.1928, "theo": 21.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "FBNC270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 22.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0082, "vega": 0.1015, "theta": -0.011, "rho": -0.0523, "theo": 1.7387, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617C00050000", "bid": 14.5, "bid_size": 9.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0116, "vega": 0.1225, "theta": -0.0102, "rho": 0.2165, "theo": 17.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "FBNC270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0118, "vega": 0.1233, "theta": -0.0114, "rho": -0.0674, "theo": 2.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FBNC270617C00055000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0167, "vega": 0.1475, "theta": -0.0106, "rho": 0.2266, "theo": 12.6807, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0171, "vega": 0.1489, "theta": -0.0116, "rho": -0.0884, "theo": 2.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FBNC270617C00060000", "bid": 6.5, "bid_size": 6.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.3083, "open_interest": 28.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0242, "vega": 0.1752, "theta": -0.0106, "rho": 0.2183, "theo": 8.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-27T11:27:28", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FBNC270617P00060000", "bid": 0.5, "bid_size": 412.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.025, "vega": 0.177, "theta": -0.0114, "rho": -0.1191, "theo": 3.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "FBNC270617C00065000", "bid": 3.5, "bid_size": 6.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.0326, "vega": 0.1967, "theta": -0.0102, "rho": 0.1857, "theo": 4.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "FBNC270617P00065000", "bid": 2.5, "bid_size": 13.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0343, "vega": 0.1967, "theta": -0.0108, "rho": -0.1608, "theo": 4.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "FBNC270617C00070000", "bid": 1.15, "bid_size": 11.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2653, "open_interest": 2.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0332, "vega": 0.1912, "theta": -0.0096, "rho": 0.1344, "theo": 2.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T11:48:11", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "FBNC270617P00070000", "bid": 5.0, "bid_size": 16.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0357, "vega": 0.1851, "theta": -0.01, "rho": -0.1936, "theo": 7.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "FBNC270617C00075000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.2749, "gamma": 0.0264, "vega": 0.1676, "theta": -0.0092, "rho": 0.0959, "theo": 1.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "FBNC270617P00075000", "bid": 8.5, "bid_size": 23.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0288, "vega": 0.1543, "theta": -0.0094, "rho": -0.2028, "theo": 11.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "FBNC270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0204, "vega": 0.146, "theta": -0.009, "rho": 0.0734, "theo": 1.5097, "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": 1.85000002384186}, {"option": "FBNC270617P00080000", "bid": 13.0, "bid_size": 18.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.0225, "vega": 0.1279, "theta": -0.0088, "rho": -0.2018, "theo": 16.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FBNC270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0162, "vega": 0.1294, "theta": -0.0088, "rho": 0.0596, "theo": 1.2904, "change": 0.0, "open": 0.0, "high": 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": "FBNC270617P00085000", "bid": 18.0, "bid_size": 18.0, "ask": 22.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0184, "vega": 0.1074, "theta": -0.0086, "rho": -0.1983, "theo": 20.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "FBNC270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0133, "vega": 0.1166, "theta": -0.0087, "rho": 0.0504, "theo": 1.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FBNC270617P00090000", "bid": 23.0, "bid_size": 18.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0159, "vega": 0.0907, "theta": -0.0087, "rho": -0.1861, "theo": 25.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}], "symbol": "FBNC", "security_type": "stock", "exchange_id": 2, "current_price": 64.6, "price_change": -0.17, "price_change_percent": -0.2632, "bid": 61.0, "ask": 80.82, "bid_size": 1300, "ask_size": 100, "open": 64.17, "high": 65.71, "low": 64.17, "close": 64.6, "prev_day_close": 64.6, "volume": 265813, "iv30": 31.613, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "FBNC"}