{"timestamp": "2026-11-10 02:07:51", "data": {"options": [{"option": "FMNB261120C00002500", "bid": 12.1, "bid_size": 76.0, "ask": 14.8, "ask_size": 65.0, "iv": 7.4981, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 13.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "FMNB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 4.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "FMNB261120C00005000", "bid": 10.0, "bid_size": 76.0, "ask": 12.3, "ask_size": 65.0, "iv": 5.5231, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0018, "theo": 10.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FMNB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 5.2491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "FMNB261120C00007500", "bid": 7.6, "bid_size": 76.0, "ask": 10.0, "ask_size": 65.0, "iv": 4.1463, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 8.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "FMNB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 302.0, "iv": 2.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FMNB261120C00010000", "bid": 5.1, "bid_size": 76.0, "ask": 7.3, "ask_size": 65.0, "iv": 2.6502, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.0002, "theta": 0.0, "rho": 0.0035, "theo": 5.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FMNB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 2.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "FMNB261120C00012500", "bid": 2.6, "bid_size": 84.0, "ask": 4.8, "ask_size": 65.0, "iv": 1.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0227, "vega": 0.0011, "theta": -0.0023, "rho": 0.0044, "theo": 3.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "FMNB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 1.4934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0228, "vega": 0.0011, "theta": -0.0027, "rho": -0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:03:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB261120C00015000", "bid": 0.45, "bid_size": 22.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.1472, "open_interest": 22.0, "volume": 1.0, "delta": 0.7844, "gamma": 0.3011, "vega": 0.0081, "theta": -0.013, "rho": 0.0041, "theo": 0.8445, "change": -0.4, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:03:13", "percent_change": -32.0, "prev_day_close": 1.24999995529652}, {"option": "FMNB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.6314, "open_interest": 11.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.3076, "vega": 0.0081, "theta": -0.0134, "rho": -0.001, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-20T12:54:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 28.0, "iv": 0.5437, "open_interest": 0.0, "volume": 1.0, "delta": 0.0772, "gamma": 0.1261, "vega": 0.004, "theta": -0.0072, "rho": 0.0004, "theo": 0.0376, "change": -0.305, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:03:13", "percent_change": -81.3333, "prev_day_close": 0.375}, {"option": "FMNB261120P00017500", "bid": 0.9, "bid_size": 49.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.1493, "vega": 0.0025, "theta": -0.0078, "rho": -0.0012, "theo": 1.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "FMNB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0194, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "FMNB261120P00020000", "bid": 3.4, "bid_size": 26.0, "ask": 6.1, "ask_size": 30.0, "iv": 1.523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 4.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FMNB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.8164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0008, "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": "FMNB261120P00022500", "bid": 6.0, "bid_size": 49.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 6.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "FMNB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 2.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "FMNB261120P00025000", "bid": 8.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 9.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "FMNB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 2.6855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "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": "FMNB261120P00030000", "bid": 13.0, "bid_size": 49.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 14.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "FMNB261218C00002500", "bid": 11.9, "bid_size": 49.0, "ask": 14.7, "ask_size": 30.0, "iv": 2.8432, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0009, "rho": 0.0021, "theo": 13.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-09-10T11:19:20", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FMNB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0013, "vega": 0.0009, "theta": -0.0031, "rho": -0.0001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218C00005000", "bid": 10.1, "bid_size": 49.0, "ask": 12.1, "ask_size": 30.0, "iv": 2.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0034, "vega": 0.0014, "theta": -0.0028, "rho": 0.0041, "theo": 10.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-09-10T09:37:24", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FMNB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 2.7896, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0042, "vega": 0.002, "theta": -0.0048, "rho": -0.0003, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMNB261218C00007500", "bid": 7.6, "bid_size": 25.0, "ask": 9.7, "ask_size": 30.0, "iv": 1.9749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0089, "vega": 0.003, "theta": -0.0045, "rho": 0.0061, "theo": 8.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-09-09T11:00:22", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "FMNB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0102, "vega": 0.0036, "theta": -0.0062, "rho": -0.0006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218C00010000", "bid": 5.1, "bid_size": 30.0, "ask": 7.6, "ask_size": 30.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0218, "vega": 0.0052, "theta": -0.0063, "rho": 0.0079, "theo": 5.9128, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.2857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0241, "vega": 0.0061, "theta": -0.0076, "rho": -0.0011, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FMNB261218C00012500", "bid": 1.5, "bid_size": 75.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.058, "vega": 0.0095, "theta": -0.008, "rho": 0.0094, "theo": 3.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-07-22T10:00:10", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FMNB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0619, "vega": 0.0105, "theta": -0.0088, "rho": -0.0022, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-16T10:42:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB261218C00015000", "bid": 0.3, "bid_size": 414.0, "ask": 2.2, "ask_size": 76.0, "iv": 0.4057, "open_interest": 29.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.1844, "vega": 0.0176, "theta": -0.0095, "rho": 0.0088, "theo": 1.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T11:05:56", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FMNB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.1851, "vega": 0.0188, "theta": -0.0096, "rho": -0.0059, "theo": 0.4993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMNB261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.4762, "open_interest": 17.0, "volume": 0.0, "delta": 0.278, "gamma": 0.1418, "vega": 0.017, "theta": -0.0105, "rho": 0.004, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-06T10:57:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB261218P00017500", "bid": 1.3, "bid_size": 40.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.681, "open_interest": 3.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.1371, "vega": 0.0167, "theta": -0.01, "rho": -0.0133, "theo": 2.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:30:31", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "FMNB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.1619, "gamma": 0.0732, "vega": 0.0124, "theta": -0.0105, "rho": 0.0024, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218P00020000", "bid": 3.7, "bid_size": 49.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.9608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8516, "gamma": 0.0715, "vega": 0.0122, "theta": -0.0099, "rho": -0.017, "theo": 4.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "FMNB261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.9687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0473, "vega": 0.01, "theta": -0.0104, "rho": 0.0018, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMNB261218P00022500", "bid": 6.1, "bid_size": 25.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0464, "vega": 0.0097, "theta": -0.0095, "rho": -0.0199, "theo": 7.0107, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0346, "vega": 0.0085, "theta": -0.0102, "rho": 0.0014, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 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": "FMNB261218P00025000", "bid": 8.5, "bid_size": 30.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.034, "vega": 0.0083, "theta": -0.0091, "rho": -0.0225, "theo": 9.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "FMNB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 316.0, "iv": 1.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0223, "vega": 0.0067, "theta": -0.0099, "rho": 0.001, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FMNB261218P00030000", "bid": 13.1, "bid_size": 49.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0228, "vega": 0.0065, "theta": -0.0085, "rho": -0.0255, "theo": 14.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "FMNB270319C00002500", "bid": 12.1, "bid_size": 30.0, "ask": 14.5, "ask_size": 28.0, "iv": 1.7728, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.001, "theta": 0.0, "rho": 0.0067, "theo": 13.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-09-08T10:30:52", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "FMNB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.4193, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0014, "vega": 0.0018, "theta": -0.001, "rho": -0.0005, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319C00005000", "bid": 9.8, "bid_size": 49.0, "ask": 12.0, "ask_size": 20.0, "iv": 1.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0038, "vega": 0.0035, "theta": -0.0001, "rho": 0.0156, "theo": 10.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-09-09T12:26:12", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "FMNB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 1.538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0044, "vega": 0.004, "theta": -0.0016, "rho": -0.0012, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319C00007500", "bid": 7.5, "bid_size": 25.0, "ask": 9.6, "ask_size": 30.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0097, "vega": 0.0063, "theta": -0.0009, "rho": 0.023, "theo": 8.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "FMNB270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0109, "vega": 0.0072, "theta": -0.0021, "rho": -0.0023, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319C00010000", "bid": 5.1, "bid_size": 75.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.9022, "open_interest": 1.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.023, "vega": 0.0105, "theta": -0.0017, "rho": 0.0297, "theo": 5.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-07-31T13:48:49", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "FMNB270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0251, "vega": 0.0122, "theta": -0.0026, "rho": -0.0043, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319C00012500", "bid": 1.2, "bid_size": 76.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0573, "vega": 0.0185, "theta": -0.0025, "rho": 0.0343, "theo": 3.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-10-29T10:26:53", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "FMNB270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.4415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0611, "vega": 0.0206, "theta": -0.0031, "rho": -0.0084, "theo": 0.287, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319C00015000", "bid": 0.3, "bid_size": 412.0, "ask": 3.4, "ask_size": 88.0, "iv": 0.3794, "open_interest": 11.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.1509, "vega": 0.0332, "theta": -0.0033, "rho": 0.0308, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T12:22:55", "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "FMNB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 78.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.1559, "vega": 0.0342, "theta": -0.0035, "rho": -0.02, "theo": 0.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "FMNB270319C00017500", "bid": 0.1, "bid_size": 24.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.2253, "open_interest": 13.0, "volume": 1.0, "delta": 0.3326, "gamma": 0.1352, "vega": 0.0334, "theta": -0.0038, "rho": 0.0156, "theo": 0.533, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T10:13:07", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "FMNB270319P00017500", "bid": 0.05, "bid_size": 950.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.1441, "vega": 0.0308, "theta": -0.0039, "rho": -0.0308, "theo": 2.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "FMNB270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.4052, "open_interest": 6.0, "volume": 0.0, "delta": 0.1999, "gamma": 0.0777, "vega": 0.0256, "theta": -0.0039, "rho": 0.0093, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB270319P00020000", "bid": 3.7, "bid_size": 49.0, "ask": 6.6, "ask_size": 30.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.0808, "vega": 0.0213, "theta": -0.0036, "rho": -0.0313, "theo": 4.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "FMNB270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.052, "vega": 0.0212, "theta": -0.0038, "rho": 0.0068, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319P00022500", "bid": 6.0, "bid_size": 49.0, "ask": 8.2, "ask_size": 28.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8998, "gamma": 0.052, "vega": 0.0159, "theta": -0.0031, "rho": -0.0316, "theo": 7.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "FMNB270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0386, "vega": 0.0182, "theta": -0.0038, "rho": 0.0054, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319P00025000", "bid": 8.5, "bid_size": 49.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0371, "vega": 0.0129, "theta": -0.0025, "rho": -0.0331, "theo": 9.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "FMNB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0254, "vega": 0.0144, "theta": -0.0037, "rho": 0.0039, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 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": "FMNB270319P00030000", "bid": 13.0, "bid_size": 30.0, "ask": 15.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0227, "vega": 0.0092, "theta": -0.0016, "rho": -0.0356, "theo": 14.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "FMNB270617C00002500", "bid": 12.1, "bid_size": 49.0, "ask": 14.5, "ask_size": 20.0, "iv": 2.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.002, "theo": 13.1587, "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": 13.2000002861023}, {"option": "FMNB270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.8839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0021, "vega": 0.004, "theta": -0.0012, "rho": -0.0019, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617C00005000", "bid": 9.7, "bid_size": 30.0, "ask": 12.7, "ask_size": 20.0, "iv": 1.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0045, "vega": 0.0026, "theta": 0.0, "rho": 0.0067, "theo": 10.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FMNB270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0061, "vega": 0.0083, "theta": -0.0018, "rho": -0.004, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617C00007500", "bid": 6.0, "bid_size": 30.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0138, "vega": 0.0089, "theta": -0.0006, "rho": 0.0174, "theo": 8.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FMNB270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0137, "vega": 0.0138, "theta": -0.0022, "rho": -0.007, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617C00010000", "bid": 4.9, "bid_size": 76.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0301, "vega": 0.0182, "theta": -0.0015, "rho": 0.0306, "theo": 5.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FMNB270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0286, "vega": 0.0214, "theta": -0.0025, "rho": -0.0117, "theo": 0.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB270617C00012500", "bid": 1.1, "bid_size": 75.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8255, "gamma": 0.061, "vega": 0.029, "theta": -0.002, "rho": 0.0423, "theo": 3.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-29T10:26:53", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "FMNB270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0607, "vega": 0.0322, "theta": -0.0027, "rho": -0.0207, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.1809, "open_interest": 9.0, "volume": 0.0, "delta": 0.6217, "gamma": 0.122, "vega": 0.0438, "theta": -0.0025, "rho": 0.0442, "theo": 1.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T13:15:29", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "FMNB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 72.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.1214, "vega": 0.0451, "theta": -0.0026, "rho": -0.0422, "theo": 1.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "FMNB270617C00017500", "bid": 0.05, "bid_size": 32.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.2372, "open_interest": 3.0, "volume": 1.0, "delta": 0.3453, "gamma": 0.1092, "vega": 0.0437, "theta": -0.0027, "rho": 0.0278, "theo": 0.6859, "change": -0.87, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T10:13:07", "percent_change": -62.1429, "prev_day_close": 1.39999997615814}, {"option": "FMNB270617P00017500", "bid": 0.1, "bid_size": 952.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6648, "gamma": 0.1067, "vega": 0.0426, "theta": -0.0022, "rho": -0.0714, "theo": 2.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "FMNB270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.329, "open_interest": 5.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0711, "vega": 0.0352, "theta": -0.0028, "rho": 0.0174, "theo": 0.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T12:42:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FMNB270617P00020000", "bid": 3.3, "bid_size": 49.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0708, "vega": 0.0345, "theta": -0.0019, "rho": -0.0793, "theo": 4.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "FMNB270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.051, "vega": 0.0303, "theta": -0.0028, "rho": 0.0134, "theo": 0.4033, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617P00022500", "bid": 6.0, "bid_size": 25.0, "ask": 9.2, "ask_size": 30.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0531, "vega": 0.0289, "theta": -0.0015, "rho": -0.0791, "theo": 7.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FMNB270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0396, "vega": 0.0268, "theta": -0.0029, "rho": 0.0109, "theo": 0.3569, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617P00025000", "bid": 8.5, "bid_size": 49.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0429, "vega": 0.0243, "theta": -0.0012, "rho": -0.074, "theo": 9.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "FMNB270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0276, "vega": 0.0225, "theta": -0.0029, "rho": 0.0083, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 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": "FMNB270617P00030000", "bid": 13.1, "bid_size": 30.0, "ask": 15.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0305, "vega": 0.018, "theta": -0.0002, "rho": -0.066, "theo": 14.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "FMNB", "security_type": "stock", "exchange_id": 2, "current_price": 15.65, "price_change": 0.23, "price_change_percent": 1.4916, "bid": 15.0, "ask": 16.46, "bid_size": 700, "ask_size": 700, "open": 15.825, "high": 15.825, "low": 15.55, "close": 15.65, "prev_day_close": 15.42, "volume": 280901, "iv30": 35.901, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414753308, "last_trade_time": "2026-11-09T15:59:57", "tick": "down"}, "symbol": "FMNB"}