{"timestamp": "2026-11-10 06:05:24", "data": {"options": [{"option": "FBRT261120C00001000", "bid": 4.7, "bid_size": 208.0, "ask": 5.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0056, "rho": 0.0003, "theo": 5.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T10:37:06", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FBRT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 5.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0062, "rho": 0.0, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "FBRT261120C00002000", "bid": 3.7, "bid_size": 205.0, "ask": 4.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0099, "vega": 0.0005, "theta": -0.0068, "rho": 0.0007, "theo": 4.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-25T09:47:54", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "FBRT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 7.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0099, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.031, "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": 0.375}, {"option": "FBRT261120C00003000", "bid": 2.7, "bid_size": 211.0, "ask": 3.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0223, "vega": 0.0007, "theta": -0.008, "rho": 0.001, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-23T11:02:15", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FBRT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 5.0092, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0224, "vega": 0.0007, "theta": -0.0084, "rho": -0.0001, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120C00004000", "bid": 1.95, "bid_size": 212.0, "ask": 2.65, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0502, "vega": 0.0012, "theta": -0.0093, "rho": 0.0013, "theo": 2.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "FBRT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 3.5269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0503, "vega": 0.0012, "theta": -0.0096, "rho": -0.0001, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120C00005000", "bid": 0.95, "bid_size": 213.0, "ask": 1.65, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.1251, "vega": 0.002, "theta": -0.0111, "rho": 0.0015, "theo": 1.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "FBRT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 2.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.1258, "vega": 0.002, "theta": -0.0113, "rho": -0.0002, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120C00006000", "bid": 0.05, "bid_size": 2124.0, "ask": 0.75, "ask_size": 101.0, "iv": 0.0, "open_interest": 1001.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.389, "vega": 0.0036, "theta": -0.0125, "rho": 0.0015, "theo": 0.6068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T09:47:37", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FBRT261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 78.0, "iv": 0.834, "open_interest": 24.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.3932, "vega": 0.0037, "theta": -0.0127, "rho": -0.0005, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T09:59:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FBRT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 334.0, "iv": 1.0084, "open_interest": 51.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.4918, "vega": 0.0031, "theta": -0.0068, "rho": 0.0004, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:46:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FBRT261120P00007000", "bid": 0.2, "bid_size": 226.0, "ask": 1.1, "ask_size": 92.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.5199, "vega": 0.0028, "theta": -0.0071, "rho": -0.001, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "FBRT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 1.9154, "open_interest": 4.0, "volume": 0.0, "delta": 0.0405, "gamma": 0.1145, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T12:12:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00008000", "bid": 1.4, "bid_size": 12.0, "ask": 2.1, "ask_size": 92.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.116, "vega": 0.0004, "theta": -0.0029, "rho": -0.0003, "theo": 1.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "FBRT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 145.0, "iv": 1.7097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0409, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FBRT261120P00009000", "bid": 2.2, "bid_size": 105.0, "ask": 3.3, "ask_size": 92.0, "iv": 1.9118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0079, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 2.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FBRT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 2.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0189, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00010000", "bid": 3.2, "bid_size": 105.0, "ask": 4.3, "ask_size": 92.0, "iv": 2.2671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FBRT261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 384.0, "iv": 3.0892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0101, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00011000", "bid": 4.2, "bid_size": 105.0, "ask": 5.3, "ask_size": 92.0, "iv": 2.5703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FBRT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 3.372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.006, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00012000", "bid": 5.2, "bid_size": 105.0, "ask": 6.3, "ask_size": 92.0, "iv": 2.836, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FBRT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 3.6223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0038, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00013000", "bid": 6.0, "bid_size": 85.0, "ask": 7.5, "ask_size": 64.0, "iv": 3.0724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FBRT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 3.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0025, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00014000", "bid": 7.0, "bid_size": 85.0, "ask": 8.5, "ask_size": 64.0, "iv": 3.2851, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 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": "FBRT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 383.0, "iv": 4.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261120P00015000", "bid": 8.0, "bid_size": 85.0, "ask": 9.5, "ask_size": 64.0, "iv": 3.4786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0022, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FBRT261218C00001000", "bid": 4.7, "bid_size": 77.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0033, "vega": 0.0004, "theta": -0.001, "rho": 0.001, "theo": 5.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-09-25T15:32:18", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "FBRT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1050.0, "iv": 3.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0033, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "FBRT261218C00002000", "bid": 3.7, "bid_size": 77.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0095, "vega": 0.0008, "theta": -0.0016, "rho": 0.0021, "theo": 4.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-23T10:13:38", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FBRT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 3.8559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0096, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218C00003000", "bid": 2.7, "bid_size": 84.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0223, "vega": 0.0014, "theta": -0.0022, "rho": 0.0031, "theo": 3.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-06-18T10:26:39", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FBRT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 352.0, "iv": 2.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0224, "vega": 0.0014, "theta": -0.0026, "rho": -0.0002, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218C00004000", "bid": 1.95, "bid_size": 112.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0507, "vega": 0.0024, "theta": -0.0029, "rho": 0.004, "theo": 2.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "FBRT261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.8955, "open_interest": 0.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0511, "vega": 0.0024, "theta": -0.0031, "rho": -0.0004, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218C00005000", "bid": 0.95, "bid_size": 112.0, "ask": 1.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.1222, "vega": 0.004, "theta": -0.0036, "rho": 0.0047, "theo": 1.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "FBRT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 1.2815, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.1238, "vega": 0.0041, "theta": -0.0038, "rho": -0.0008, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218C00006000", "bid": 0.1, "bid_size": 1454.0, "ask": 0.85, "ask_size": 92.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.3258, "vega": 0.007, "theta": -0.0043, "rho": 0.0045, "theo": 0.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:47:37", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "FBRT261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 0.7384, "open_interest": 7.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.3361, "vega": 0.0071, "theta": -0.0045, "rho": -0.0018, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:58:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218C00007000", "bid": 0.05, "bid_size": 26.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.344, "open_interest": 88.0, "volume": 0.0, "delta": 0.3036, "gamma": 0.4627, "vega": 0.0074, "theta": -0.0034, "rho": 0.002, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "FBRT261218P00007000", "bid": 0.25, "bid_size": 131.0, "ask": 1.15, "ask_size": 109.0, "iv": 0.4636, "open_interest": 43.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.5281, "vega": 0.0065, "theta": -0.0038, "rho": -0.0031, "theo": 0.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-29T09:30:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FBRT261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.4017, "open_interest": 80.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.1801, "vega": 0.0036, "theta": -0.002, "rho": 0.0006, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T11:39:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FBRT261218P00008000", "bid": 1.4, "bid_size": 14.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.7679, "open_interest": 11.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.1587, "vega": 0.0008, "theta": -0.0022, "rho": -0.0005, "theo": 1.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T15:04:50", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "FBRT261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 252.0, "iv": 1.2415, "open_interest": 74.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0801, "vega": 0.0019, "theta": -0.0013, "rho": 0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:07:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00009000", "bid": 2.2, "bid_size": 113.0, "ask": 3.3, "ask_size": 64.0, "iv": 1.084, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 2.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-01T13:25:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "FBRT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7145, "open_interest": 141.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0429, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T14:34:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FBRT261218P00010000", "bid": 3.2, "bid_size": 105.0, "ask": 4.3, "ask_size": 92.0, "iv": 1.2809, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 3.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "FBRT261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0259, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FBRT261218P00011000", "bid": 4.2, "bid_size": 105.0, "ask": 5.3, "ask_size": 64.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "FBRT261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 1.7703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00012000", "bid": 5.2, "bid_size": 105.0, "ask": 6.3, "ask_size": 64.0, "iv": 1.5971, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FBRT261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 402.0, "iv": 1.9039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0117, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00013000", "bid": 6.0, "bid_size": 85.0, "ask": 7.5, "ask_size": 64.0, "iv": 1.7285, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FBRT261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 2.0236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00014000", "bid": 7.0, "bid_size": 85.0, "ask": 8.5, "ask_size": 64.0, "iv": 1.8472, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.565, "change": 0.0, "open": 0.0, "high": 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": "FBRT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 2.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0063, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00015000", "bid": 8.0, "bid_size": 85.0, "ask": 9.5, "ask_size": 64.0, "iv": 1.9555, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 8.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "FBRT261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 393.0, "iv": 2.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00016000", "bid": 9.0, "bid_size": 85.0, "ask": 10.5, "ask_size": 64.0, "iv": 2.0548, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 9.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FBRT261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 2.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT261218P00017000", "bid": 10.0, "bid_size": 85.0, "ask": 11.5, "ask_size": 64.0, "iv": 2.1464, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 10.565, "change": 0.0, "open": 0.0, "high": 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": "FBRT270319C00001000", "bid": 4.7, "bid_size": 77.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0043, "vega": 0.0009, "theta": -0.0006, "rho": 0.0015, "theo": 5.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-09-25T15:30:47", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FBRT270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1230.0, "iv": 3.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0059, "vega": 0.0019, "theta": -0.0017, "rho": -0.0009, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319C00002000", "bid": 3.7, "bid_size": 77.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0141, "vega": 0.0025, "theta": -0.0014, "rho": 0.0034, "theo": 4.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.25, "last_trade_time": "2026-09-25T09:52:34", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FBRT270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1234.0, "iv": 2.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.016, "vega": 0.0036, "theta": -0.0022, "rho": -0.0015, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319C00003000", "bid": 2.7, "bid_size": 69.0, "ask": 3.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0316, "vega": 0.0043, "theta": -0.0018, "rho": 0.0054, "theo": 3.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-12T09:30:16", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FBRT270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1210.0, "iv": 1.4582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0332, "vega": 0.0053, "theta": -0.0024, "rho": -0.0022, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319C00004000", "bid": 1.95, "bid_size": 104.0, "ask": 2.85, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0636, "vega": 0.0065, "theta": -0.0022, "rho": 0.0074, "theo": 2.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "FBRT270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 343.0, "iv": 1.0234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0639, "vega": 0.0075, "theta": -0.0024, "rho": -0.0032, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319C00005000", "bid": 1.0, "bid_size": 104.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.127, "vega": 0.0094, "theta": -0.0023, "rho": 0.0092, "theo": 1.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-12T15:09:42", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FBRT270319P00005000", "bid": 0.05, "bid_size": 59.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.1247, "vega": 0.0104, "theta": -0.0024, "rho": -0.0048, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "FBRT270319C00006000", "bid": 0.3, "bid_size": 310.0, "ask": 0.95, "ask_size": 74.0, "iv": 0.2512, "open_interest": 13.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.2508, "vega": 0.0135, "theta": -0.0023, "rho": 0.0101, "theo": 0.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-09-28T10:04:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FBRT270319P00006000", "bid": 0.15, "bid_size": 11.0, "ask": 0.8, "ask_size": 170.0, "iv": 0.4479, "open_interest": 11.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.2503, "vega": 0.014, "theta": -0.0023, "rho": -0.0077, "theo": 0.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "FBRT270319C00007000", "bid": 0.1, "bid_size": 50.0, "ask": 0.5, "ask_size": 199.0, "iv": 0.3433, "open_interest": 1002.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.2898, "vega": 0.0144, "theta": -0.002, "rho": 0.0075, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T15:12:05", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "FBRT270319P00007000", "bid": 0.75, "bid_size": 6.0, "ask": 1.4, "ask_size": 93.0, "iv": 0.4628, "open_interest": 12.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.304, "vega": 0.0137, "theta": -0.002, "rho": -0.0117, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T15:51:12", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "FBRT270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.3396, "open_interest": 40.0, "volume": 0.0, "delta": 0.2372, "gamma": 0.1932, "vega": 0.0116, "theta": -0.0019, "rho": 0.0046, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T10:19:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FBRT270319P00008000", "bid": 1.45, "bid_size": 197.0, "ask": 2.15, "ask_size": 123.0, "iv": 0.4198, "open_interest": 54.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.1966, "vega": 0.0102, "theta": -0.0017, "rho": -0.014, "theo": 1.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T15:55:47", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "FBRT270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 334.0, "iv": 0.7085, "open_interest": 10.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.1343, "vega": 0.0095, "theta": -0.0018, "rho": 0.0033, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T09:30:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00009000", "bid": 2.3, "bid_size": 107.0, "ask": 3.4, "ask_size": 87.0, "iv": 0.6002, "open_interest": 10.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.1321, "vega": 0.008, "theta": -0.0015, "rho": -0.0157, "theo": 2.7648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-02T13:56:53", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "FBRT270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4643, "open_interest": 2.0, "volume": 0.0, "delta": 0.134, "gamma": 0.1008, "vega": 0.0081, "theta": -0.0017, "rho": 0.0026, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T13:02:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FBRT270319P00010000", "bid": 3.3, "bid_size": 104.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.7117, "open_interest": 1.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0965, "vega": 0.0066, "theta": -0.0012, "rho": -0.0172, "theo": 3.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:11:28", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "FBRT270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1269.0, "iv": 0.914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.0799, "vega": 0.0071, "theta": -0.0017, "rho": 0.0021, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00011000", "bid": 4.3, "bid_size": 112.0, "ask": 5.4, "ask_size": 92.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0748, "vega": 0.0056, "theta": -0.001, "rho": -0.0186, "theo": 4.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "FBRT270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1271.0, "iv": 0.9962, "open_interest": 16.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0658, "vega": 0.0063, "theta": -0.0016, "rho": 0.0018, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-30T09:30:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00012000", "bid": 5.1, "bid_size": 112.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0604, "vega": 0.0048, "theta": -0.0008, "rho": -0.0201, "theo": 5.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "FBRT270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1252.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.0557, "vega": 0.0057, "theta": -0.0016, "rho": 0.0015, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00013000", "bid": 6.1, "bid_size": 84.0, "ask": 7.6, "ask_size": 64.0, "iv": 0.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0502, "vega": 0.0043, "theta": -0.0006, "rho": -0.0215, "theo": 6.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "FBRT270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1243.0, "iv": 1.1344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.0482, "vega": 0.0052, "theta": -0.0015, "rho": 0.0014, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00014000", "bid": 7.1, "bid_size": 84.0, "ask": 8.6, "ask_size": 64.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0426, "vega": 0.0038, "theta": -0.0004, "rho": -0.0228, "theo": 7.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FBRT270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1244.0, "iv": 1.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0423, "vega": 0.0048, "theta": -0.0014, "rho": 0.0012, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00015000", "bid": 8.1, "bid_size": 84.0, "ask": 9.6, "ask_size": 64.0, "iv": 1.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0369, "vega": 0.0034, "theta": -0.0002, "rho": -0.0244, "theo": 8.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "FBRT270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1251.0, "iv": 1.2478, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0377, "vega": 0.0044, "theta": -0.0014, "rho": 0.0011, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270319P00016000", "bid": 9.1, "bid_size": 84.0, "ask": 10.6, "ask_size": 64.0, "iv": 1.1724, "open_interest": 0.0, "volume": 0.0, "delta": -0.9648, "gamma": 0.0323, "vega": 0.0031, "theta": 0.0, "rho": -0.0257, "theo": 9.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "FBRT270617C00001000", "bid": 4.7, "bid_size": 77.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FBRT270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1234.0, "iv": 2.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0063, "vega": 0.0025, "theta": -0.001, "rho": -0.0014, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617C00002000", "bid": 3.7, "bid_size": 77.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0088, "vega": 0.0009, "theta": 0.0, "rho": 0.0018, "theo": 4.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "FBRT270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1233.0, "iv": 1.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0175, "vega": 0.0046, "theta": -0.0012, "rho": -0.0025, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617C00003000", "bid": 2.7, "bid_size": 77.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.026, "vega": 0.0023, "theta": -0.0002, "rho": 0.0038, "theo": 3.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FBRT270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1233.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0369, "vega": 0.007, "theta": -0.0013, "rho": -0.0039, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617C00004000", "bid": 1.9, "bid_size": 112.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0641, "vega": 0.0046, "theta": -0.0007, "rho": 0.0066, "theo": 2.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "FBRT270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 307.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0725, "vega": 0.01, "theta": -0.0014, "rho": -0.0058, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617C00005000", "bid": 1.0, "bid_size": 112.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.1561, "vega": 0.009, "theta": -0.0013, "rho": 0.0091, "theo": 1.54, "change": 0.0, "open": 0.0, "high": 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": "FBRT270617P00005000", "bid": 0.15, "bid_size": 133.0, "ask": 0.3, "ask_size": 48.0, "iv": 0.3731, "open_interest": 0.0, "volume": 10.0, "delta": -0.2252, "gamma": 0.1429, "vega": 0.014, "theta": -0.0014, "rho": -0.0092, "theo": 0.3263, "change": -0.145, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:44:29", "percent_change": -38.6667, "prev_day_close": 0.250000007450581}, {"option": "FBRT270617C00006000", "bid": 0.4, "bid_size": 500.0, "ask": 1.05, "ask_size": 139.0, "iv": 0.3369, "open_interest": 11.0, "volume": 0.0, "delta": 0.6516, "gamma": 0.3182, "vega": 0.0161, "theta": -0.0016, "rho": 0.0119, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-26T09:37:21", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "FBRT270617P00006000", "bid": 0.3, "bid_size": 173.0, "ask": 1.0, "ask_size": 309.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.2539, "vega": 0.0181, "theta": -0.0013, "rho": -0.0159, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FBRT270617C00007000", "bid": 0.15, "bid_size": 39.0, "ask": 0.7, "ask_size": 191.0, "iv": 0.3913, "open_interest": 2.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.2521, "vega": 0.0173, "theta": -0.0014, "rho": 0.0099, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-28T12:36:05", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "FBRT270617P00007000", "bid": 0.85, "bid_size": 8.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6478, "gamma": 0.2334, "vega": 0.0171, "theta": -0.0011, "rho": -0.0244, "theo": 1.2045, "change": 0.0, "open": 0.0, "high": 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": "FBRT270617C00008000", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 222.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.1683, "vega": 0.0146, "theta": -0.0013, "rho": 0.0073, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FBRT270617P00008000", "bid": 1.6, "bid_size": 48.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.165, "vega": 0.0142, "theta": -0.0009, "rho": -0.0302, "theo": 2.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "FBRT270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 224.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.1236, "vega": 0.0126, "theta": -0.0013, "rho": 0.0057, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617P00009000", "bid": 2.5, "bid_size": 69.0, "ask": 3.5, "ask_size": 88.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8125, "gamma": 0.1227, "vega": 0.0121, "theta": -0.0007, "rho": -0.0349, "theo": 3.0316, "change": 0.0, "open": 0.0, "high": 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": "FBRT270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 623.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0971, "vega": 0.0111, "theta": -0.0012, "rho": 0.0046, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617P00010000", "bid": 3.5, "bid_size": 13.0, "ask": 4.5, "ask_size": 87.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0966, "vega": 0.0106, "theta": -0.0004, "rho": -0.0391, "theo": 3.9879, "change": 0.0, "open": 0.0, "high": 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": "FBRT270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1323.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0798, "vega": 0.0099, "theta": -0.0012, "rho": 0.0039, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617P00011000", "bid": 4.3, "bid_size": 112.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0793, "vega": 0.0094, "theta": -0.0002, "rho": -0.0432, "theo": 4.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FBRT270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1322.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0676, "vega": 0.009, "theta": -0.0012, "rho": 0.0034, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBRT270617P00012000", "bid": 5.3, "bid_size": 112.0, "ask": 6.6, "ask_size": 92.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0671, "vega": 0.0085, "theta": 0.0, "rho": -0.0471, "theo": 5.9206, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "FBRT", "security_type": "stock", "exchange_id": 3, "current_price": 6.4, "price_change": 0.2, "price_change_percent": 3.125, "bid": 6.06, "ask": 7.0, "bid_size": 1600, "ask_size": 500, "open": 6.26, "high": 6.47, "low": 6.19, "close": 6.4, "prev_day_close": 6.4, "volume": 1292772, "iv30": 46.016, "iv30_change": -0.297, "iv30_change_percent": -0.6413, "seqno": 10415202304, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FBRT"}