{"timestamp": "2026-11-10 01:46:20", "data": {"options": [{"option": "FSMB261120C00010000", "bid": 8.5, "bid_size": 372.0, "ask": 11.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 9.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "FSMB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 241.0, "iv": 3.6681, "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": 0.625}, {"option": "FSMB261120C00011000", "bid": 7.5, "bid_size": 372.0, "ask": 10.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.003, "theo": 8.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FSMB261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 241.0, "iv": 3.2568, "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": 0.625}, {"option": "FSMB261120C00012000", "bid": 6.5, "bid_size": 372.0, "ask": 9.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 7.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FSMB261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 241.0, "iv": 2.8812, "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": 0.625}, {"option": "FSMB261120C00013000", "bid": 5.5, "bid_size": 372.0, "ask": 8.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0036, "theo": 6.8674, "change": 0.0, "open": 0.0, "high": 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": "FSMB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 381.0, "iv": 2.5337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00014000", "bid": 4.5, "bid_size": 372.0, "ask": 7.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0012, "vega": 0.0001, "theta": 0.0, "rho": 0.0038, "theo": 5.8689, "change": 0.0, "open": 0.0, "high": 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": "FSMB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 372.0, "iv": 2.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00015000", "bid": 3.5, "bid_size": 372.0, "ask": 6.2, "ask_size": 314.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0039, "vega": 0.0003, "theta": 0.0, "rho": 0.0041, "theo": 4.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FSMB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 372.0, "iv": 1.9005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00016000", "bid": 2.55, "bid_size": 372.0, "ask": 5.2, "ask_size": 314.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0127, "vega": 0.0008, "theta": -0.0013, "rho": 0.0043, "theo": 3.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "FSMB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0143, "vega": 0.0009, "theta": -0.002, "rho": -0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00017000", "bid": 1.55, "bid_size": 372.0, "ask": 4.2, "ask_size": 314.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0393, "vega": 0.0023, "theta": -0.0043, "rho": 0.0045, "theo": 2.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "FSMB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0427, "vega": 0.0025, "theta": -0.0051, "rho": -0.0002, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00018000", "bid": 0.55, "bid_size": 372.0, "ask": 3.2, "ask_size": 314.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.1078, "vega": 0.0056, "theta": -0.0108, "rho": 0.0045, "theo": 1.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "FSMB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.0305, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.113, "vega": 0.006, "theta": -0.0116, "rho": -0.0007, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 314.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.2292, "vega": 0.011, "theta": -0.0203, "rho": 0.0039, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FSMB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3575, "open_interest": 50.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.2323, "vega": 0.0112, "theta": -0.0207, "rho": -0.0019, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:34:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FSMB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.3067, "vega": 0.0137, "theta": -0.0244, "rho": 0.0026, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5372, "gamma": 0.3027, "vega": 0.0137, "theta": -0.024, "rho": -0.004, "theo": 0.6114, "change": 0.0, "open": 0.0, "high": 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": "FSMB261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4067, "open_interest": 100.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.2227, "vega": 0.0098, "theta": -0.0166, "rho": 0.0012, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T11:33:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FSMB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 31.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.2167, "vega": 0.0096, "theta": -0.016, "rho": -0.0061, "theo": 1.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "FSMB261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.096, "vega": 0.0043, "theta": -0.007, "rho": 0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120P00022000", "bid": 0.8, "bid_size": 372.0, "ask": 3.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.093, "vega": 0.0043, "theta": -0.0065, "rho": -0.0074, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "FSMB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0311, "vega": 0.0015, "theta": -0.0023, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120P00023000", "bid": 1.8, "bid_size": 372.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0303, "vega": 0.0015, "theta": -0.0019, "rho": -0.0081, "theo": 3.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FSMB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0092, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FSMB261120P00024000", "bid": 2.8, "bid_size": 372.0, "ask": 5.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.009, "vega": 0.0005, "theta": -0.0002, "rho": -0.0085, "theo": 4.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "FSMB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 373.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0027, "vega": 0.0001, "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": 0.625}, {"option": "FSMB261120P00025000", "bid": 3.8, "bid_size": 372.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0027, "vega": 0.0001, "theta": 0.0, "rho": -0.0089, "theo": 5.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "FSMB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 372.0, "iv": 1.6758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "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": 0.625}, {"option": "FSMB261120P00026000", "bid": 4.8, "bid_size": 372.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0092, "theo": 6.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "FSMB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 372.0, "iv": 1.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "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": 0.625}, {"option": "FSMB261120P00027000", "bid": 5.8, "bid_size": 372.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0096, "theo": 7.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FSMB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 378.0, "iv": 1.9374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.625}, {"option": "FSMB261120P00028000", "bid": 6.8, "bid_size": 372.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.01, "theo": 8.1551, "change": 0.0, "open": 0.0, "high": 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": "FSMB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 378.0, "iv": 2.0565, "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": 0.625}, {"option": "FSMB261120P00029000", "bid": 7.8, "bid_size": 372.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0103, "theo": 9.1535, "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": 9.15000009536743}, {"option": "FSMB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 378.0, "iv": 2.1689, "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": 0.625}, {"option": "FSMB261120P00030000", "bid": 8.8, "bid_size": 372.0, "ask": 11.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0107, "theo": 10.1519, "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": 10.1500000953674}, {"option": "FSMB261218C00011000", "bid": 7.4, "bid_size": 240.0, "ask": 10.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0059, "vega": 0.0017, "theta": -0.0015, "rho": 0.0046, "theo": 8.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "FSMB261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 144.0, "iv": 1.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0027, "rho": -0.0004, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00012000", "bid": 6.4, "bid_size": 240.0, "ask": 9.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0094, "vega": 0.0027, "theta": -0.0024, "rho": 0.0059, "theo": 7.8911, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 219.0, "iv": 1.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0099, "vega": 0.0034, "theta": -0.0034, "rho": -0.0005, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00013000", "bid": 5.4, "bid_size": 240.0, "ask": 8.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0146, "vega": 0.004, "theta": -0.0035, "rho": 0.0073, "theo": 6.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FSMB261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 229.0, "iv": 1.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0148, "vega": 0.0046, "theta": -0.0042, "rho": -0.0007, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00014000", "bid": 4.4, "bid_size": 240.0, "ask": 7.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0222, "vega": 0.0058, "theta": -0.0047, "rho": 0.0088, "theo": 5.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "FSMB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 225.0, "iv": 1.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0222, "vega": 0.0063, "theta": -0.0053, "rho": -0.001, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00015000", "bid": 3.4, "bid_size": 240.0, "ask": 6.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0334, "vega": 0.0081, "theta": -0.0062, "rho": 0.0103, "theo": 4.9697, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 1.0276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0332, "vega": 0.0086, "theta": -0.0066, "rho": -0.0015, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00016000", "bid": 2.45, "bid_size": 240.0, "ask": 5.3, "ask_size": 200.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0498, "vega": 0.0111, "theta": -0.0078, "rho": 0.0114, "theo": 4.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "FSMB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 373.0, "iv": 0.8689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1025, "gamma": 0.0496, "vega": 0.0116, "theta": -0.0081, "rho": -0.0023, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00017000", "bid": 1.5, "bid_size": 240.0, "ask": 4.3, "ask_size": 200.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0731, "vega": 0.015, "theta": -0.0096, "rho": 0.0123, "theo": 3.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "FSMB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 372.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0731, "vega": 0.0154, "theta": -0.0099, "rho": -0.0034, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00018000", "bid": 0.5, "bid_size": 240.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.1041, "vega": 0.0197, "theta": -0.0114, "rho": 0.0123, "theo": 2.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "FSMB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.312, "open_interest": 50.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.1041, "vega": 0.0199, "theta": -0.0116, "rho": -0.0052, "theo": 0.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T10:22:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FSMB261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 314.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.6529, "gamma": 0.1374, "vega": 0.0239, "theta": -0.0128, "rho": 0.0113, "theo": 1.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FSMB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 362.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3519, "gamma": 0.137, "vega": 0.024, "theta": -0.0129, "rho": -0.0077, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 380.0, "iv": 0.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.5039, "gamma": 0.1572, "vega": 0.0257, "theta": -0.0131, "rho": 0.0092, "theo": 0.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FSMB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.1565, "vega": 0.0258, "theta": -0.013, "rho": -0.011, "theo": 1.1043, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 372.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.1491, "vega": 0.024, "theta": -0.0119, "rho": 0.0067, "theo": 0.5471, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.1483, "vega": 0.0238, "theta": -0.0117, "rho": -0.0143, "theo": 1.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FSMB261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 336.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.1202, "vega": 0.0197, "theta": -0.0098, "rho": 0.0045, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00022000", "bid": 0.7, "bid_size": 372.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.1194, "vega": 0.0195, "theta": -0.0096, "rho": -0.0171, "theo": 2.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "FSMB261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 373.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1496, "gamma": 0.0884, "vega": 0.0151, "theta": -0.0078, "rho": 0.003, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00023000", "bid": 1.7, "bid_size": 372.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0878, "vega": 0.015, "theta": -0.0074, "rho": -0.0187, "theo": 3.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "FSMB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 373.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0629, "vega": 0.0114, "theta": -0.006, "rho": 0.002, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00024000", "bid": 2.7, "bid_size": 379.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0628, "vega": 0.0111, "theta": -0.0056, "rho": -0.0188, "theo": 4.2727, "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": 4.19999992847443}, {"option": "FSMB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.4971, "open_interest": 50.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0447, "vega": 0.0085, "theta": -0.0047, "rho": 0.0014, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:36:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FSMB261218P00025000", "bid": 3.7, "bid_size": 240.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0449, "vega": 0.0083, "theta": -0.0042, "rho": -0.0173, "theo": 5.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FSMB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 0.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0322, "vega": 0.0064, "theta": -0.0037, "rho": 0.001, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00026000", "bid": 4.7, "bid_size": 240.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0323, "vega": 0.0061, "theta": -0.0031, "rho": -0.0163, "theo": 6.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "FSMB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 0.9771, "open_interest": 0.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0235, "vega": 0.0049, "theta": -0.0029, "rho": 0.0007, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00027000", "bid": 5.7, "bid_size": 240.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0235, "vega": 0.0045, "theta": -0.0022, "rho": -0.0152, "theo": 7.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FSMB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 1.0447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0175, "vega": 0.0038, "theta": -0.0024, "rho": 0.0005, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00028000", "bid": 6.7, "bid_size": 240.0, "ask": 9.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0173, "vega": 0.0034, "theta": -0.0015, "rho": -0.014, "theo": 8.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FSMB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0133, "vega": 0.003, "theta": -0.0019, "rho": 0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00029000", "bid": 7.7, "bid_size": 240.0, "ask": 10.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0128, "vega": 0.0025, "theta": -0.001, "rho": -0.0136, "theo": 9.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FSMB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 223.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0102, "vega": 0.0024, "theta": -0.0016, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "FSMB261218P00030000", "bid": 8.7, "bid_size": 240.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0095, "vega": 0.0019, "theta": -0.0005, "rho": -0.013, "theo": 10.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FSMB270319C00010000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0121, "vega": 0.0167, "theta": -0.0057, "rho": 0.0215, "theo": 10.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "FSMB270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.012, "vega": 0.0172, "theta": -0.0068, "rho": -0.0071, "theo": 0.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00011000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0149, "vega": 0.019, "theta": -0.0061, "rho": 0.0233, "theo": 9.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FSMB270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0148, "vega": 0.0195, "theta": -0.007, "rho": -0.0082, "theo": 0.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00012000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0184, "vega": 0.0216, "theta": -0.0064, "rho": 0.0262, "theo": 8.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FSMB270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.0183, "vega": 0.022, "theta": -0.0073, "rho": -0.0094, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00013000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0226, "vega": 0.0243, "theta": -0.0067, "rho": 0.0283, "theo": 7.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FSMB270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 1.0915, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0225, "vega": 0.0247, "theta": -0.0075, "rho": -0.0109, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00014000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0277, "vega": 0.0274, "theta": -0.007, "rho": 0.0302, "theo": 6.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FSMB270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0276, "vega": 0.0277, "theta": -0.0076, "rho": -0.0127, "theo": 0.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00015000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0339, "vega": 0.0307, "theta": -0.0072, "rho": 0.0323, "theo": 5.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FSMB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0339, "vega": 0.031, "theta": -0.0078, "rho": -0.0148, "theo": 0.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00016000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7834, "gamma": 0.0415, "vega": 0.0342, "theta": -0.0074, "rho": 0.0332, "theo": 4.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "FSMB270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0415, "vega": 0.0344, "theta": -0.0079, "rho": -0.0174, "theo": 1.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00017000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0504, "vega": 0.0379, "theta": -0.0075, "rho": 0.0339, "theo": 4.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "FSMB270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0506, "vega": 0.038, "theta": -0.0079, "rho": -0.0205, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0602, "vega": 0.0414, "theta": -0.0076, "rho": 0.0337, "theo": 3.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FSMB270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.5341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0606, "vega": 0.0416, "theta": -0.0079, "rho": -0.0244, "theo": 1.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0698, "vega": 0.0445, "theta": -0.0077, "rho": 0.0322, "theo": 2.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0703, "vega": 0.0446, "theta": -0.0078, "rho": -0.0291, "theo": 1.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FSMB270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0763, "vega": 0.0463, "theta": -0.0076, "rho": 0.0296, "theo": 2.0066, "change": 0.0, "open": 0.0, "high": 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": "FSMB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.077, "vega": 0.0463, "theta": -0.0077, "rho": -0.0343, "theo": 2.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FSMB270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.4279, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0776, "vega": 0.0465, "theta": -0.0076, "rho": 0.0266, "theo": 1.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0784, "vega": 0.0464, "theta": -0.0076, "rho": -0.0396, "theo": 2.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "FSMB270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.074, "vega": 0.0453, "theta": -0.0076, "rho": 0.0233, "theo": 1.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.075, "vega": 0.0451, "theta": -0.0074, "rho": -0.0441, "theo": 3.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FSMB270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0681, "vega": 0.0434, "theta": -0.0076, "rho": 0.0204, "theo": 1.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00023000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.0692, "vega": 0.043, "theta": -0.0073, "rho": -0.0475, "theo": 4.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FSMB270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0618, "vega": 0.0412, "theta": -0.0075, "rho": 0.0181, "theo": 0.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00024000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6967, "gamma": 0.063, "vega": 0.0406, "theta": -0.0072, "rho": -0.0499, "theo": 5.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "FSMB270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.2748, "gamma": 0.0558, "vega": 0.0391, "theta": -0.0075, "rho": 0.0162, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00025000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7305, "gamma": 0.0572, "vega": 0.0385, "theta": -0.0071, "rho": -0.0518, "theo": 5.9215, "change": 0.0, "open": 0.0, "high": 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": "FSMB270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0505, "vega": 0.0371, "theta": -0.0074, "rho": 0.0146, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00026000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7577, "gamma": 0.052, "vega": 0.0363, "theta": -0.007, "rho": -0.0532, "theo": 6.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "FSMB270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.227, "gamma": 0.046, "vega": 0.0353, "theta": -0.0074, "rho": 0.0133, "theo": 0.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00027000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0475, "vega": 0.0344, "theta": -0.0068, "rho": -0.0548, "theo": 7.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FSMB270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.8074, "open_interest": 0.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0421, "vega": 0.0337, "theta": -0.0074, "rho": 0.0122, "theo": 0.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00028000", "bid": 5.7, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0436, "vega": 0.0326, "theta": -0.0067, "rho": -0.0554, "theo": 8.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FSMB270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.1944, "gamma": 0.0387, "vega": 0.0323, "theta": -0.0073, "rho": 0.0113, "theo": 0.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00029000", "bid": 6.7, "bid_size": 2.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.0403, "vega": 0.0309, "theta": -0.0066, "rho": -0.0561, "theo": 9.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FSMB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0358, "vega": 0.0309, "theta": -0.0073, "rho": 0.0105, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FSMB270319P00030000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0374, "vega": 0.0295, "theta": -0.0064, "rho": -0.0564, "theo": 10.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "FSMB270617C00010000", "bid": 7.4, "bid_size": 3.0, "ask": 12.4, "ask_size": 3.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0124, "vega": 0.0232, "theta": -0.0028, "rho": 0.0312, "theo": 10.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "FSMB270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0121, "vega": 0.0244, "theta": -0.0047, "rho": -0.0142, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00011000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0151, "vega": 0.0263, "theta": -0.0032, "rho": 0.0345, "theo": 9.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FSMB270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0148, "vega": 0.0274, "theta": -0.0049, "rho": -0.0164, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00012000", "bid": 5.4, "bid_size": 3.0, "ask": 10.4, "ask_size": 3.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0183, "vega": 0.0298, "theta": -0.0035, "rho": 0.0383, "theo": 8.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FSMB270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.018, "vega": 0.0308, "theta": -0.005, "rho": -0.0188, "theo": 0.8982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00013000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.3553, "open_interest": 0.0, "volume": 0.0, "delta": 0.8568, "gamma": 0.0222, "vega": 0.0333, "theta": -0.0038, "rho": 0.0414, "theo": 7.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "FSMB270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0218, "vega": 0.0342, "theta": -0.0051, "rho": -0.0215, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00014000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0267, "vega": 0.0373, "theta": -0.0041, "rho": 0.0451, "theo": 6.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FSMB270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0263, "vega": 0.038, "theta": -0.0052, "rho": -0.0248, "theo": 1.0837, "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": 2.15000009536743}, {"option": "FSMB270617C00015000", "bid": 2.3, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0321, "vega": 0.0415, "theta": -0.0043, "rho": 0.0484, "theo": 5.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "FSMB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 28.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0317, "vega": 0.0419, "theta": -0.0053, "rho": -0.0285, "theo": 1.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00016000", "bid": 1.4, "bid_size": 2.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0383, "vega": 0.0456, "theta": -0.0045, "rho": 0.0498, "theo": 5.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "FSMB270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.038, "vega": 0.046, "theta": -0.0053, "rho": -0.0328, "theo": 1.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00017000", "bid": 0.4, "bid_size": 2.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0453, "vega": 0.0498, "theta": -0.0047, "rho": 0.0512, "theo": 4.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "FSMB270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0451, "vega": 0.0501, "theta": -0.0052, "rho": -0.038, "theo": 1.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0529, "vega": 0.0539, "theta": -0.0048, "rho": 0.0518, "theo": 3.5661, "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": 2.55000000074506}, {"option": "FSMB270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0529, "vega": 0.0541, "theta": -0.0052, "rho": -0.0443, "theo": 1.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0602, "vega": 0.0572, "theta": -0.0049, "rho": 0.0506, "theo": 2.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FSMB270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0603, "vega": 0.0573, "theta": -0.0051, "rho": -0.0514, "theo": 2.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FSMB270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.0656, "vega": 0.0594, "theta": -0.0049, "rho": 0.0478, "theo": 2.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "FSMB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.066, "vega": 0.0594, "theta": -0.0049, "rho": -0.0591, "theo": 2.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "FSMB270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0679, "vega": 0.0599, "theta": -0.0049, "rho": 0.0438, "theo": 1.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FSMB270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0684, "vega": 0.0598, "theta": -0.0047, "rho": -0.0669, "theo": 2.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FSMB270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0667, "vega": 0.0589, "theta": -0.0048, "rho": 0.0398, "theo": 1.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.0675, "vega": 0.0587, "theta": -0.0045, "rho": -0.074, "theo": 3.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FSMB270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0632, "vega": 0.057, "theta": -0.0048, "rho": 0.0356, "theo": 1.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00023000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0642, "vega": 0.0567, "theta": -0.0042, "rho": -0.0796, "theo": 4.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "FSMB270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0586, "vega": 0.0545, "theta": -0.0048, "rho": 0.0319, "theo": 1.1212, "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": 2.09999990463257}, {"option": "FSMB270617P00024000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0599, "vega": 0.054, "theta": -0.004, "rho": -0.0827, "theo": 5.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "FSMB270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0539, "vega": 0.0521, "theta": -0.0047, "rho": 0.0288, "theo": 0.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00025000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7078, "gamma": 0.0555, "vega": 0.0512, "theta": -0.0038, "rho": -0.0863, "theo": 6.0348, "change": 0.0, "open": 0.0, "high": 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": "FSMB270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0495, "vega": 0.0496, "theta": -0.0047, "rho": 0.0261, "theo": 0.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00026000", "bid": 3.7, "bid_size": 2.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0514, "vega": 0.0486, "theta": -0.0036, "rho": -0.0873, "theo": 6.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "FSMB270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0455, "vega": 0.0474, "theta": -0.0047, "rho": 0.0238, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00027000", "bid": 4.7, "bid_size": 2.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0477, "vega": 0.0462, "theta": -0.0034, "rho": -0.0893, "theo": 7.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "FSMB270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.2255, "gamma": 0.042, "vega": 0.0453, "theta": -0.0046, "rho": 0.0219, "theo": 0.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00028000", "bid": 5.7, "bid_size": 2.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0445, "vega": 0.0436, "theta": -0.0033, "rho": -0.0887, "theo": 8.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "FSMB270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0388, "vega": 0.0435, "theta": -0.0046, "rho": 0.0203, "theo": 0.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00029000", "bid": 6.7, "bid_size": 2.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0416, "vega": 0.0415, "theta": -0.0031, "rho": -0.09, "theo": 9.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FSMB270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0361, "vega": 0.0418, "theta": -0.0046, "rho": 0.019, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FSMB270617P00030000", "bid": 7.7, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.039, "vega": 0.0395, "theta": -0.0029, "rho": -0.0894, "theo": 10.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}], "symbol": "FSMB", "security_type": "stock", "exchange_id": 3, "current_price": 19.855, "price_change": 0.005, "price_change_percent": 0.0252, "bid": 19.51, "ask": 19.99, "bid_size": 100, "ask_size": 100, "open": 19.86, "high": 19.8657, "low": 19.85, "close": 19.855, "prev_day_close": 19.85, "volume": 81074, "iv30": 39.365, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190707, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "FSMB"}