{"timestamp": "2026-11-11 14:37:28", "data": {"options": [{"option": "FBND261120C00035000", "bid": 8.1, "bid_size": 335.0, "ask": 9.9, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0163, "vega": 0.0076, "theta": -0.031, "rho": 0.0065, "theo": 9.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FBND261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 1.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0162, "vega": 0.0076, "theta": -0.0319, "rho": -0.0007, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00036000", "bid": 7.1, "bid_size": 335.0, "ask": 8.9, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.02, "vega": 0.0085, "theta": -0.0323, "rho": 0.0067, "theo": 8.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "FBND261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0198, "vega": 0.0086, "theta": -0.0331, "rho": -0.0008, "theo": 0.1539, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00037000", "bid": 6.1, "bid_size": 335.0, "ask": 7.9, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0248, "vega": 0.0097, "theta": -0.0336, "rho": 0.0069, "theo": 7.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FBND261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0247, "vega": 0.0097, "theta": -0.0343, "rho": -0.001, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00038000", "bid": 5.1, "bid_size": 335.0, "ask": 6.9, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0314, "vega": 0.0111, "theta": -0.0349, "rho": 0.0073, "theo": 6.2053, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.8248, "open_interest": 50.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0313, "vega": 0.0111, "theta": -0.0355, "rho": -0.0012, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:20:45", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120C00039000", "bid": 4.1, "bid_size": 335.0, "ask": 5.9, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0407, "vega": 0.0128, "theta": -0.0362, "rho": 0.0075, "theo": 5.228, "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": 5.0}, {"option": "FBND261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.721, "open_interest": 10.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0405, "vega": 0.0128, "theta": -0.0368, "rho": -0.0014, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T13:35:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120C00040000", "bid": 3.1, "bid_size": 335.0, "ask": 4.9, "ask_size": 335.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0541, "vega": 0.015, "theta": -0.0375, "rho": 0.0078, "theo": 4.2574, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0539, "vega": 0.015, "theta": -0.0379, "rho": -0.0018, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00041000", "bid": 2.25, "bid_size": 335.0, "ask": 3.9, "ask_size": 335.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": 0.8403, "gamma": 0.0745, "vega": 0.0177, "theta": -0.0387, "rho": 0.008, "theo": 3.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FBND261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.5102, "open_interest": 1.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0744, "vega": 0.0177, "theta": -0.039, "rho": -0.0022, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T14:48:26", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120C00042000", "bid": 1.25, "bid_size": 335.0, "ask": 2.95, "ask_size": 329.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.1072, "vega": 0.0214, "theta": -0.0395, "rho": 0.008, "theo": 2.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FBND261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2146, "gamma": 0.107, "vega": 0.0214, "theta": -0.0397, "rho": -0.003, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00043000", "bid": 0.2, "bid_size": 349.0, "ask": 1.95, "ask_size": 335.0, "iv": 0.1212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.1585, "vega": 0.0259, "theta": -0.0398, "rho": 0.0076, "theo": 1.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "FBND261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.2822, "open_interest": 1.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.1583, "vega": 0.0259, "theta": -0.0399, "rho": -0.0042, "theo": 0.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:33:11", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 335.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.2045, "vega": 0.0291, "theta": -0.0394, "rho": 0.0061, "theo": 0.7851, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 356.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.2045, "vega": 0.0291, "theta": -0.0394, "rho": -0.0062, "theo": 0.761, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 335.0, "iv": 0.2702, "open_interest": 5.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.1707, "vega": 0.0266, "theta": -0.0391, "rho": 0.0042, "theo": 0.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120P00045000", "bid": 0.15, "bid_size": 827.0, "ask": 1.85, "ask_size": 104.0, "iv": 0.0942, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.1708, "vega": 0.0266, "theta": -0.039, "rho": -0.0081, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "FBND261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.3774, "open_interest": 22.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.1201, "vega": 0.0224, "theta": -0.0388, "rho": 0.003, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T09:30:06", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBND261120P00046000", "bid": 1.1, "bid_size": 335.0, "ask": 2.85, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.1202, "vega": 0.0224, "theta": -0.0386, "rho": -0.0089, "theo": 2.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FBND261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.1761, "gamma": 0.0867, "vega": 0.019, "theta": -0.0381, "rho": 0.0023, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00047000", "bid": 2.1, "bid_size": 335.0, "ask": 3.9, "ask_size": 104.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.8231, "gamma": 0.0868, "vega": 0.019, "theta": -0.0378, "rho": -0.0092, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 329.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0655, "vega": 0.0164, "theta": -0.0373, "rho": 0.0018, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00048000", "bid": 3.0, "bid_size": 335.0, "ask": 4.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0656, "vega": 0.0164, "theta": -0.0369, "rho": -0.0095, "theo": 4.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FBND261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1172, "gamma": 0.0514, "vega": 0.0144, "theta": -0.0364, "rho": 0.0015, "theo": 0.2064, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00049000", "bid": 4.0, "bid_size": 335.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.0516, "vega": 0.0144, "theta": -0.0359, "rho": -0.0096, "theo": 5.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FBND261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0416, "vega": 0.0128, "theta": -0.0356, "rho": 0.0013, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00050000", "bid": 5.0, "bid_size": 335.0, "ask": 6.9, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0418, "vega": 0.0128, "theta": -0.0349, "rho": -0.0096, "theo": 6.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FBND261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.7874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0345, "vega": 0.0116, "theta": -0.0347, "rho": 0.0011, "theo": 0.1717, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00051000", "bid": 6.0, "bid_size": 341.0, "ask": 7.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0347, "vega": 0.0116, "theta": -0.034, "rho": -0.0097, "theo": 7.1416, "change": 0.0, "open": 0.0, "high": 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": "FBND261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.8562, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0292, "vega": 0.0106, "theta": -0.0339, "rho": 0.001, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00052000", "bid": 7.0, "bid_size": 341.0, "ask": 8.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0293, "vega": 0.0105, "theta": -0.0331, "rho": -0.0096, "theo": 8.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FBND261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 352.0, "iv": 0.9223, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.025, "vega": 0.0097, "theta": -0.0331, "rho": 0.0009, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 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": "FBND261120P00053000", "bid": 8.0, "bid_size": 341.0, "ask": 9.9, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0252, "vega": 0.0096, "theta": -0.0322, "rho": -0.0097, "theo": 9.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FBND261218C00035000", "bid": 8.1, "bid_size": 222.0, "ask": 10.1, "ask_size": 222.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0176, "vega": 0.0103, "theta": -0.0086, "rho": 0.0096, "theo": 9.0692, "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": 9.10000038146973}, {"option": "FBND261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 358.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0175, "vega": 0.0164, "theta": -0.0095, "rho": -0.0029, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00036000", "bid": 7.1, "bid_size": 222.0, "ask": 9.1, "ask_size": 222.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0217, "vega": 0.012, "theta": -0.009, "rho": 0.0111, "theo": 8.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "FBND261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0215, "vega": 0.0184, "theta": -0.0098, "rho": -0.0033, "theo": 0.1783, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00037000", "bid": 6.1, "bid_size": 222.0, "ask": 8.1, "ask_size": 222.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0272, "vega": 0.0142, "theta": -0.0095, "rho": 0.0123, "theo": 7.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FBND261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0268, "vega": 0.0208, "theta": -0.0101, "rho": -0.0039, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00038000", "bid": 5.1, "bid_size": 222.0, "ask": 7.1, "ask_size": 222.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0347, "vega": 0.017, "theta": -0.01, "rho": 0.0131, "theo": 6.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FBND261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0339, "vega": 0.0238, "theta": -0.0104, "rho": -0.0046, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00039000", "bid": 4.1, "bid_size": 222.0, "ask": 6.1, "ask_size": 222.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0453, "vega": 0.02, "theta": -0.0104, "rho": 0.0144, "theo": 5.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FBND261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0439, "vega": 0.0273, "theta": -0.0107, "rho": -0.0056, "theo": 0.242, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00040000", "bid": 3.1, "bid_size": 330.0, "ask": 5.1, "ask_size": 330.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0614, "vega": 0.025, "theta": -0.011, "rho": 0.0152, "theo": 4.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "FBND261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.3113, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0583, "vega": 0.0318, "theta": -0.0109, "rho": -0.0069, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00041000", "bid": 2.25, "bid_size": 330.0, "ask": 4.1, "ask_size": 330.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0862, "vega": 0.0296, "theta": -0.0115, "rho": 0.0166, "theo": 3.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "FBND261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0804, "vega": 0.0373, "theta": -0.011, "rho": -0.0089, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00042000", "bid": 1.25, "bid_size": 330.0, "ask": 2.95, "ask_size": 330.0, "iv": 0.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.1281, "vega": 0.0377, "theta": -0.0118, "rho": 0.0174, "theo": 2.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "FBND261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.116, "vega": 0.0443, "theta": -0.0108, "rho": -0.0119, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00043000", "bid": 0.3, "bid_size": 330.0, "ask": 2.05, "ask_size": 330.0, "iv": 0.1165, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.1994, "vega": 0.0471, "theta": -0.0116, "rho": 0.0178, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "FBND261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 350.0, "iv": 0.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.1743, "vega": 0.0523, "theta": -0.0102, "rho": -0.0172, "theo": 0.5037, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.2714, "vega": 0.0543, "theta": -0.01, "rho": 0.015, "theo": 0.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FBND261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 330.0, "iv": 0.0831, "open_interest": 0.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.2339, "vega": 0.0557, "theta": -0.0086, "rho": -0.0272, "theo": 0.7941, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 350.0, "iv": 0.1644, "open_interest": 25.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.1947, "vega": 0.0453, "theta": -0.0076, "rho": 0.0097, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:23:08", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FBND261218P00045000", "bid": 0.05, "bid_size": 822.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.1804, "vega": 0.0449, "theta": -0.0069, "rho": -0.0377, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "FBND261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.1152, "vega": 0.0338, "theta": -0.0063, "rho": 0.0062, "theo": 0.1519, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00046000", "bid": 1.05, "bid_size": 330.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.1118, "vega": 0.0336, "theta": -0.0059, "rho": -0.0433, "theo": 2.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "FBND261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0743, "vega": 0.0262, "theta": -0.0056, "rho": 0.0043, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00047000", "bid": 2.05, "bid_size": 330.0, "ask": 4.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0732, "vega": 0.0261, "theta": -0.0052, "rho": -0.0466, "theo": 3.3422, "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": 3.02499997615814}, {"option": "FBND261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.3065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0518, "vega": 0.0212, "theta": -0.0051, "rho": 0.0033, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00048000", "bid": 2.95, "bid_size": 222.0, "ask": 5.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0513, "vega": 0.0211, "theta": -0.0047, "rho": -0.0489, "theo": 4.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "FBND261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0382, "vega": 0.0176, "theta": -0.0048, "rho": 0.0026, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00049000", "bid": 3.9, "bid_size": 222.0, "ask": 6.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.038, "vega": 0.0175, "theta": -0.0042, "rho": -0.0507, "theo": 5.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FBND261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0294, "vega": 0.015, "theta": -0.0045, "rho": 0.0021, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00050000", "bid": 4.9, "bid_size": 222.0, "ask": 7.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.0292, "vega": 0.0149, "theta": -0.0038, "rho": -0.0523, "theo": 6.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FBND261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0233, "vega": 0.013, "theta": -0.0042, "rho": 0.0018, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00051000", "bid": 5.9, "bid_size": 222.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0232, "vega": 0.0129, "theta": -0.0035, "rho": -0.0537, "theo": 7.2693, "change": 0.0, "open": 0.0, "high": 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": "FBND261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.019, "vega": 0.0114, "theta": -0.004, "rho": 0.0015, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00052000", "bid": 6.9, "bid_size": 222.0, "ask": 9.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0189, "vega": 0.0114, "theta": -0.0032, "rho": -0.0549, "theo": 8.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FBND261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 350.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0158, "vega": 0.0101, "theta": -0.0038, "rho": 0.0013, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 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": "FBND261218P00053000", "bid": 7.9, "bid_size": 222.0, "ask": 10.0, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0157, "vega": 0.0101, "theta": -0.0029, "rho": -0.0558, "theo": 9.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "FBND270115C00036000", "bid": 7.0, "bid_size": 222.0, "ask": 9.1, "ask_size": 222.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0246, "vega": 0.0181, "theta": -0.0072, "rho": 0.0176, "theo": 8.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "FBND270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.025, "vega": 0.0313, "theta": -0.0083, "rho": -0.0081, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00037000", "bid": 6.0, "bid_size": 222.0, "ask": 8.1, "ask_size": 222.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0307, "vega": 0.022, "theta": -0.0076, "rho": 0.0186, "theo": 7.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FBND270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0304, "vega": 0.0347, "theta": -0.0084, "rho": -0.0093, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00038000", "bid": 5.0, "bid_size": 222.0, "ask": 7.1, "ask_size": 222.0, "iv": 0.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0388, "vega": 0.0254, "theta": -0.008, "rho": 0.0219, "theo": 6.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FBND270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0377, "vega": 0.0388, "theta": -0.0084, "rho": -0.0109, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00039000", "bid": 4.0, "bid_size": 222.0, "ask": 6.1, "ask_size": 222.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0499, "vega": 0.0298, "theta": -0.0084, "rho": 0.0231, "theo": 5.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FBND270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0475, "vega": 0.0436, "theta": -0.0085, "rho": -0.0129, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00040000", "bid": 3.0, "bid_size": 330.0, "ask": 5.3, "ask_size": 330.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.0665, "vega": 0.035, "theta": -0.0088, "rho": 0.0236, "theo": 4.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "FBND270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0612, "vega": 0.0493, "theta": -0.0084, "rho": -0.0157, "theo": 0.4396, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00041000", "bid": 2.15, "bid_size": 330.0, "ask": 4.3, "ask_size": 330.0, "iv": 0.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0908, "vega": 0.0431, "theta": -0.009, "rho": 0.0271, "theo": 3.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "FBND270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 321.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2265, "gamma": 0.081, "vega": 0.0561, "theta": -0.0083, "rho": -0.0195, "theo": 0.5015, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00042000", "bid": 1.15, "bid_size": 330.0, "ask": 3.4, "ask_size": 322.0, "iv": 0.1653, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.1291, "vega": 0.0538, "theta": -0.0092, "rho": 0.029, "theo": 2.2819, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 321.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.1104, "vega": 0.0639, "theta": -0.008, "rho": -0.0254, "theo": 0.595, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00043000", "bid": 0.1, "bid_size": 822.0, "ask": 2.35, "ask_size": 319.0, "iv": 0.1064, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.182, "vega": 0.0642, "theta": -0.0088, "rho": 0.029, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "FBND270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 321.0, "iv": 0.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4042, "gamma": 0.1506, "vega": 0.0714, "theta": -0.0073, "rho": -0.0348, "theo": 0.7638, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 321.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.2088, "vega": 0.0709, "theta": -0.0077, "rho": 0.0255, "theo": 0.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FBND270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 322.0, "iv": 0.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.1743, "vega": 0.072, "theta": -0.0064, "rho": -0.0493, "theo": 1.1416, "change": 0.0, "open": 0.0, "high": 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": "FBND270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 321.0, "iv": 0.1512, "open_interest": 17.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.1606, "vega": 0.0633, "theta": -0.0065, "rho": 0.0183, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T14:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FBND270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.1414, "vega": 0.0619, "theta": -0.0056, "rho": -0.0628, "theo": 1.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-15T15:33:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FBND270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 321.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.1105, "vega": 0.0531, "theta": -0.0059, "rho": 0.0134, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00046000", "bid": 0.85, "bid_size": 330.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.1009, "vega": 0.0511, "theta": -0.0051, "rho": -0.0704, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FBND270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0788, "vega": 0.0437, "theta": -0.0055, "rho": 0.0101, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00047000", "bid": 1.8, "bid_size": 330.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0736, "vega": 0.0429, "theta": -0.0047, "rho": -0.0741, "theo": 3.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "FBND270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0588, "vega": 0.0373, "theta": -0.0052, "rho": 0.0081, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00048000", "bid": 2.8, "bid_size": 330.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0559, "vega": 0.0368, "theta": -0.0044, "rho": -0.0755, "theo": 4.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "FBND270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0456, "vega": 0.0324, "theta": -0.0049, "rho": 0.0068, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00049000", "bid": 3.7, "bid_size": 330.0, "ask": 6.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.044, "vega": 0.0321, "theta": -0.0041, "rho": -0.0761, "theo": 5.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "FBND270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 243.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0366, "vega": 0.0289, "theta": -0.0047, "rho": 0.0057, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FBND270115P00050000", "bid": 4.7, "bid_size": 222.0, "ask": 7.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0356, "vega": 0.0285, "theta": -0.0038, "rho": -0.0762, "theo": 6.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FBND270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 167.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0301, "vega": 0.0256, "theta": -0.0045, "rho": 0.005, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FBND270115P00051000", "bid": 5.7, "bid_size": 222.0, "ask": 8.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0295, "vega": 0.0256, "theta": -0.0036, "rho": -0.0765, "theo": 7.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FBND270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0252, "vega": 0.0233, "theta": -0.0044, "rho": 0.0044, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00052000", "bid": 6.7, "bid_size": 222.0, "ask": 9.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0249, "vega": 0.0232, "theta": -0.0034, "rho": -0.0768, "theo": 8.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FBND270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0216, "vega": 0.0212, "theta": -0.0042, "rho": 0.0039, "theo": 0.111, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00053000", "bid": 7.7, "bid_size": 222.0, "ask": 10.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0214, "vega": 0.0212, "theta": -0.0031, "rho": -0.0773, "theo": 9.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FBND270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 321.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0187, "vega": 0.0195, "theta": -0.0041, "rho": 0.0035, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 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": "FBND270115P00054000", "bid": 8.7, "bid_size": 222.0, "ask": 11.2, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9428, "gamma": 0.0186, "vega": 0.0195, "theta": -0.0029, "rho": -0.0783, "theo": 10.5081, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00036000", "bid": 6.5, "bid_size": 222.0, "ask": 9.7, "ask_size": 222.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0288, "vega": 0.038, "theta": -0.0032, "rho": 0.0525, "theo": 8.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FBND270416P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 258.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0261, "vega": 0.0561, "theta": -0.0045, "rho": -0.0222, "theo": 0.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FBND270416C00037000", "bid": 5.5, "bid_size": 222.0, "ask": 8.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.035, "vega": 0.0447, "theta": -0.0035, "rho": 0.0526, "theo": 7.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "FBND270416P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 258.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.1329, "gamma": 0.0313, "vega": 0.0615, "theta": -0.0045, "rho": -0.0253, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FBND270416C00038000", "bid": 4.5, "bid_size": 222.0, "ask": 7.6, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0427, "vega": 0.052, "theta": -0.0038, "rho": 0.0586, "theo": 6.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FBND270416P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 247.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0378, "vega": 0.0678, "theta": -0.0046, "rho": -0.029, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00039000", "bid": 3.5, "bid_size": 222.0, "ask": 6.8, "ask_size": 222.0, "iv": 0.1643, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0527, "vega": 0.0586, "theta": -0.0041, "rho": 0.0651, "theo": 5.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FBND270416P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 268.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1795, "gamma": 0.0462, "vega": 0.0748, "theta": -0.0046, "rho": -0.0336, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00040000", "bid": 2.65, "bid_size": 330.0, "ask": 5.9, "ask_size": 253.0, "iv": 0.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0657, "vega": 0.07, "theta": -0.0043, "rho": 0.0712, "theo": 4.3689, "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": 4.27500009536743}, {"option": "FBND270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 258.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0574, "vega": 0.0828, "theta": -0.0045, "rho": -0.0398, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00041000", "bid": 1.65, "bid_size": 330.0, "ask": 5.0, "ask_size": 245.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0827, "vega": 0.0791, "theta": -0.0044, "rho": 0.0739, "theo": 3.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "FBND270416P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 247.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0725, "vega": 0.0918, "theta": -0.0044, "rho": -0.0476, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00042000", "bid": 0.6, "bid_size": 330.0, "ask": 4.2, "ask_size": 245.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.1052, "vega": 0.0918, "theta": -0.0044, "rho": 0.0757, "theo": 2.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "FBND270416P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 281.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.0929, "vega": 0.1011, "theta": -0.0042, "rho": -0.0586, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FBND270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 245.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": 0.6278, "gamma": 0.134, "vega": 0.1038, "theta": -0.0042, "rho": 0.0745, "theo": 1.6983, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 258.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.1188, "vega": 0.1094, "theta": -0.0038, "rho": -0.0747, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 238.0, "iv": 0.1203, "open_interest": 0.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.1577, "vega": 0.11, "theta": -0.0037, "rho": 0.0648, "theo": 0.9869, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 253.0, "iv": 0.0856, "open_interest": 0.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.1417, "vega": 0.1111, "theta": -0.0032, "rho": -0.0978, "theo": 1.3209, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 238.0, "iv": 0.132, "open_interest": 1.0, "volume": 0.0, "delta": 0.3317, "gamma": 0.1466, "vega": 0.1021, "theta": -0.003, "rho": 0.0496, "theo": 0.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T14:53:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FBND270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 245.0, "iv": 0.0478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6876, "gamma": 0.1352, "vega": 0.0996, "theta": -0.0025, "rho": -0.1236, "theo": 1.8807, "change": 0.0, "open": 0.0, "high": 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": "FBND270416C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.0767, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.1106, "vega": 0.085, "theta": -0.0025, "rho": 0.0353, "theo": 0.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FBND270416P00046000", "bid": 0.25, "bid_size": 822.0, "ask": 3.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.104, "vega": 0.082, "theta": -0.0018, "rho": -0.1433, "theo": 2.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FBND270416C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 247.0, "iv": 0.169, "open_interest": 1.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0805, "vega": 0.0702, "theta": -0.0022, "rho": 0.0261, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T09:50:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FBND270416P00047000", "bid": 1.15, "bid_size": 330.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0762, "vega": 0.0671, "theta": -0.0013, "rho": -0.1561, "theo": 3.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "FBND270416C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 247.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0599, "vega": 0.0588, "theta": -0.002, "rho": 0.02, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00048000", "bid": 2.15, "bid_size": 330.0, "ask": 5.9, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.057, "vega": 0.0559, "theta": -0.0009, "rho": -0.1653, "theo": 4.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "FBND270416C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.0461, "vega": 0.05, "theta": -0.0019, "rho": 0.016, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00049000", "bid": 3.0, "bid_size": 201.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0439, "vega": 0.0476, "theta": -0.0005, "rho": -0.1725, "theo": 5.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "FBND270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 247.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0365, "vega": 0.0432, "theta": -0.0018, "rho": 0.0132, "theo": 0.129, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00050000", "bid": 4.0, "bid_size": 222.0, "ask": 7.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.0349, "vega": 0.0413, "theta": -0.0001, "rho": -0.1786, "theo": 6.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FBND270416C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0296, "vega": 0.0382, "theta": -0.0017, "rho": 0.0112, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00051000", "bid": 5.0, "bid_size": 222.0, "ask": 8.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0284, "vega": 0.0362, "theta": 0.0, "rho": -0.1841, "theo": 7.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FBND270416C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 247.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0246, "vega": 0.0339, "theta": -0.0016, "rho": 0.0096, "theo": 0.1014, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00052000", "bid": 6.0, "bid_size": 222.0, "ask": 9.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0235, "vega": 0.0323, "theta": 0.0, "rho": -0.189, "theo": 8.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FBND270416C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0207, "vega": 0.0305, "theta": -0.0015, "rho": 0.0084, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00053000", "bid": 7.0, "bid_size": 222.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0199, "vega": 0.029, "theta": 0.0, "rho": -0.1937, "theo": 9.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "FBND270416C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 258.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0177, "vega": 0.0276, "theta": -0.0014, "rho": 0.0074, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 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": "FBND270416P00054000", "bid": 8.0, "bid_size": 222.0, "ask": 11.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.017, "vega": 0.0263, "theta": 0.0, "rho": -0.1982, "theo": 10.3132, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FBND", "security_type": "stock", "exchange_id": 3, "current_price": 44.355, "price_change": 0.315, "price_change_percent": 0.7153, "bid": 43.92, "ask": 44.0, "bid_size": 300, "ask_size": 100, "open": 44.11, "high": 44.17, "low": 43.96, "close": 44.04, "prev_day_close": 44.04, "volume": 5497412, "iv30": 14.635, "iv30_change": -0.432, "iv30_change_percent": -2.8672, "seqno": 22069388207, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "FBND"}