{"timestamp": "2026-11-10 05:33:18", "data": {"options": [{"option": "FVCB261120C00002500", "bid": 12.5, "bid_size": 84.0, "ask": 15.5, "ask_size": 64.0, "iv": 7.1011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0078, "rho": 0.0008, "theo": 13.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FVCB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 223.0, "iv": 4.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0094, "rho": 0.0, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FVCB261120C00005000", "bid": 9.6, "bid_size": 87.0, "ask": 13.4, "ask_size": 67.0, "iv": 4.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0034, "vega": 0.001, "theta": -0.0133, "rho": 0.0017, "theo": 11.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "FVCB261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 407.0, "iv": 7.0568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.001, "theta": -0.0146, "rho": -0.0001, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120C00007500", "bid": 6.8, "bid_size": 87.0, "ask": 10.5, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0183, "rho": 0.0025, "theo": 8.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "FVCB261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 486.0, "iv": 4.9084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0083, "vega": 0.0017, "theta": -0.0194, "rho": -0.0002, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120C00010000", "bid": 4.3, "bid_size": 87.0, "ask": 8.4, "ask_size": 67.0, "iv": 1.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0191, "vega": 0.0029, "theta": -0.0233, "rho": 0.0032, "theo": 6.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "FVCB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 1.8968, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0192, "vega": 0.0029, "theta": -0.0241, "rho": -0.0003, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FVCB261120C00012500", "bid": 2.15, "bid_size": 87.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0472, "vega": 0.0049, "theta": -0.0284, "rho": 0.0038, "theo": 4.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "FVCB261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 128.0, "iv": 2.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0473, "vega": 0.005, "theta": -0.0289, "rho": -0.0006, "theo": 0.1893, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120C00015000", "bid": 0.05, "bid_size": 973.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.1401, "vega": 0.009, "theta": -0.0327, "rho": 0.0038, "theo": 1.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "FVCB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 92.0, "iv": 1.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.1411, "vega": 0.009, "theta": -0.0331, "rho": -0.0013, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 91.0, "iv": 1.317, "open_interest": 3.0, "volume": 0.0, "delta": 0.327, "gamma": 0.1666, "vega": 0.0102, "theta": -0.0359, "rho": 0.0017, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-27T14:04:55", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FVCB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 67.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.6809, "gamma": 0.1686, "vega": 0.0101, "theta": -0.0361, "rho": -0.0031, "theo": 1.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FVCB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 92.0, "iv": 1.8006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.081, "vega": 0.0073, "theta": -0.0365, "rho": 0.0009, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120P00020000", "bid": 3.0, "bid_size": 87.0, "ask": 5.5, "ask_size": 67.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0822, "vega": 0.0071, "theta": -0.0366, "rho": -0.0037, "theo": 3.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-27T10:09:24", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FVCB261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 201.0, "iv": 2.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0501, "vega": 0.0057, "theta": -0.0358, "rho": 0.0006, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-20T14:02:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FVCB261120P00022500", "bid": 4.2, "bid_size": 85.0, "ask": 8.0, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.051, "vega": 0.0055, "theta": -0.0358, "rho": -0.0039, "theo": 6.3977, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 486.0, "iv": 2.6481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0356, "vega": 0.0048, "theta": -0.035, "rho": 0.0005, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120P00025000", "bid": 6.9, "bid_size": 87.0, "ask": 10.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0364, "vega": 0.0045, "theta": -0.0347, "rho": -0.004, "theo": 8.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FVCB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 410.0, "iv": 3.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0223, "vega": 0.0037, "theta": -0.0334, "rho": 0.0003, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120P00030000", "bid": 12.7, "bid_size": 84.0, "ask": 15.1, "ask_size": 64.0, "iv": 2.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0229, "vega": 0.0034, "theta": -0.0328, "rho": -0.0043, "theo": 13.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "FVCB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 408.0, "iv": 3.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0162, "vega": 0.0031, "theta": -0.0321, "rho": 0.0003, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 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": "FVCB261120P00035000", "bid": 17.7, "bid_size": 84.0, "ask": 20.1, "ask_size": 64.0, "iv": 2.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0167, "vega": 0.0028, "theta": -0.031, "rho": -0.0045, "theo": 18.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "FVCB261218C00002500", "bid": 12.5, "bid_size": 49.0, "ask": 15.5, "ask_size": 29.0, "iv": 3.2949, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0008, "theta": -0.0013, "rho": 0.0027, "theo": 13.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-07-24T10:32:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FVCB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 222.0, "iv": 2.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.001, "vega": 0.0008, "theta": -0.0027, "rho": -0.0001, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 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": "FVCB261218C00005000", "bid": 9.5, "bid_size": 52.0, "ask": 13.4, "ask_size": 32.0, "iv": 1.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0034, "vega": 0.0018, "theta": -0.0032, "rho": 0.0053, "theo": 11.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FVCB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 390.0, "iv": 4.0489, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0034, "vega": 0.0018, "theta": -0.0044, "rho": -0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218C00007500", "bid": 7.0, "bid_size": 52.0, "ask": 10.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0083, "vega": 0.0033, "theta": -0.005, "rho": 0.0078, "theo": 9.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "FVCB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 469.0, "iv": 2.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0084, "vega": 0.0034, "theta": -0.0059, "rho": -0.0006, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218C00010000", "bid": 5.4, "bid_size": 87.0, "ask": 8.1, "ask_size": 67.0, "iv": 1.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0192, "vega": 0.0057, "theta": -0.0069, "rho": 0.0101, "theo": 6.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "FVCB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 319.0, "iv": 1.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0194, "vega": 0.0057, "theta": -0.0076, "rho": -0.001, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FVCB261218C00012500", "bid": 2.0, "bid_size": 87.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0462, "vega": 0.0098, "theta": -0.0088, "rho": 0.0118, "theo": 4.1718, "change": 0.0, "open": 0.0, "high": 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": "FVCB261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 132.0, "iv": 1.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0467, "vega": 0.0098, "theta": -0.0093, "rho": -0.002, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218C00015000", "bid": 0.25, "bid_size": 973.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.1238, "vega": 0.0172, "theta": -0.0106, "rho": 0.0116, "theo": 1.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "FVCB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.1267, "vega": 0.0173, "theta": -0.0109, "rho": -0.0044, "theo": 0.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FVCB261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 0.4189, "open_interest": 6.0, "volume": 0.0, "delta": 0.3648, "gamma": 0.1632, "vega": 0.0201, "theta": -0.0112, "rho": 0.006, "theo": 0.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-27T14:04:55", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FVCB261218P00017500", "bid": 0.65, "bid_size": 86.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.1736, "vega": 0.0193, "theta": -0.0118, "rho": -0.0089, "theo": 1.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FVCB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 90.0, "iv": 1.0258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0848, "vega": 0.0143, "theta": -0.0107, "rho": 0.003, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218P00020000", "bid": 1.7, "bid_size": 87.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.846, "gamma": 0.0921, "vega": 0.0124, "theta": -0.0113, "rho": -0.009, "theo": 3.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "FVCB261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 221.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1246, "gamma": 0.0519, "vega": 0.011, "theta": -0.0102, "rho": 0.002, "theo": 0.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218P00022500", "bid": 5.4, "bid_size": 87.0, "ask": 7.3, "ask_size": 67.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0576, "vega": 0.0087, "theta": -0.0107, "rho": -0.0085, "theo": 6.3133, "change": 0.0, "open": 0.0, "high": 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": "FVCB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 469.0, "iv": 1.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0362, "vega": 0.009, "theta": -0.0097, "rho": 0.0015, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218P00025000", "bid": 7.9, "bid_size": 87.0, "ask": 10.7, "ask_size": 67.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0408, "vega": 0.0066, "theta": -0.0102, "rho": -0.0081, "theo": 8.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "FVCB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 469.0, "iv": 1.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.0649, "gamma": 0.022, "vega": 0.0067, "theta": -0.009, "rho": 0.001, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FVCB261218P00030000", "bid": 12.5, "bid_size": 84.0, "ask": 14.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0263, "vega": 0.004, "theta": -0.009, "rho": -0.0066, "theo": 13.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FVCB270319C00002500", "bid": 12.6, "bid_size": 49.0, "ask": 15.5, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0011, "vega": 0.0016, "theta": 0.0, "rho": 0.0085, "theo": 14.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-07-23T10:48:20", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FVCB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0011, "vega": 0.0016, "theta": -0.001, "rho": -0.0005, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 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": "FVCB270319C00005000", "bid": 10.2, "bid_size": 52.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0037, "vega": 0.0038, "theta": -0.0002, "rho": 0.0166, "theo": 11.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "FVCB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 398.0, "iv": 2.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0037, "vega": 0.0038, "theta": -0.0016, "rho": -0.0011, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319C00007500", "bid": 7.0, "bid_size": 52.0, "ask": 10.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0089, "vega": 0.0071, "theta": -0.0012, "rho": 0.0243, "theo": 9.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FVCB270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 319.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.009, "vega": 0.0071, "theta": -0.0023, "rho": -0.0022, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319C00010000", "bid": 5.4, "bid_size": 86.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0198, "vega": 0.0121, "theta": -0.0021, "rho": 0.0311, "theo": 6.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "FVCB270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 315.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0202, "vega": 0.0122, "theta": -0.003, "rho": -0.004, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FVCB270319C00012500", "bid": 2.8, "bid_size": 85.0, "ask": 5.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0437, "vega": 0.02, "theta": -0.0032, "rho": 0.0359, "theo": 4.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "FVCB270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 90.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0451, "vega": 0.0203, "theta": -0.0038, "rho": -0.0075, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "FVCB270319C00015000", "bid": 0.5, "bid_size": 390.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0944, "vega": 0.0322, "theta": -0.0042, "rho": 0.0353, "theo": 2.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "FVCB270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 90.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0999, "vega": 0.0326, "theta": -0.0047, "rho": -0.015, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 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": "FVCB270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 92.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.475, "gamma": 0.1242, "vega": 0.0393, "theta": -0.005, "rho": 0.0238, "theo": 1.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FVCB270319P00017500", "bid": 0.8, "bid_size": 85.0, "ask": 3.8, "ask_size": 90.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5876, "gamma": 0.1415, "vega": 0.0373, "theta": -0.0056, "rho": -0.0251, "theo": 1.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "FVCB270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.3306, "open_interest": 1.0, "volume": 0.0, "delta": 0.2884, "gamma": 0.0868, "vega": 0.0335, "theta": -0.0052, "rho": 0.0145, "theo": 0.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-07-28T09:47:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FVCB270319P00020000", "bid": 1.7, "bid_size": 85.0, "ask": 5.8, "ask_size": 67.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7944, "gamma": 0.1077, "vega": 0.0268, "theta": -0.006, "rho": -0.0246, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "FVCB270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0603, "vega": 0.0278, "theta": -0.0051, "rho": 0.0102, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319P00022500", "bid": 4.2, "bid_size": 50.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0789, "vega": 0.0175, "theta": -0.006, "rho": -0.0198, "theo": 6.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FVCB270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 321.0, "iv": 0.7975, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0451, "vega": 0.0238, "theta": -0.005, "rho": 0.0079, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319P00025000", "bid": 6.7, "bid_size": 50.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0608, "vega": 0.0116, "theta": -0.0061, "rho": -0.0158, "theo": 8.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FVCB270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 320.0, "iv": 0.9809, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0295, "vega": 0.0189, "theta": -0.0048, "rho": 0.0055, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319P00030000", "bid": 12.5, "bid_size": 49.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0351, "vega": 0.0047, "theta": -0.0054, "rho": -0.008, "theo": 13.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FVCB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 399.0, "iv": 1.1234, "open_interest": 0.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0219, "vega": 0.016, "theta": -0.0046, "rho": 0.0043, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270319P00035000", "bid": 17.7, "bid_size": 49.0, "ask": 20.1, "ask_size": 29.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0127, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 18.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "FVCB270617C00002500", "bid": 12.5, "bid_size": 49.0, "ask": 15.5, "ask_size": 23.0, "iv": 1.0792, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0018, "vega": 0.0043, "theta": 0.0, "rho": 0.0122, "theo": 14.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FVCB270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 398.0, "iv": 2.8849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0015, "rho": -0.0021, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270617C00005000", "bid": 9.5, "bid_size": 52.0, "ask": 13.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0053, "vega": 0.0091, "theta": 0.0, "rho": 0.0254, "theo": 11.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "FVCB270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 386.0, "iv": 1.7518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0053, "vega": 0.0091, "theta": -0.0022, "rho": -0.0043, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270617C00007500", "bid": 7.2, "bid_size": 87.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0112, "vega": 0.0148, "theta": -0.0008, "rho": 0.037, "theo": 9.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "FVCB270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 399.0, "iv": 1.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0114, "vega": 0.0149, "theta": -0.0027, "rho": -0.0072, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 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": "FVCB270617C00010000", "bid": 4.5, "bid_size": 86.0, "ask": 8.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0217, "vega": 0.0221, "theta": -0.0017, "rho": 0.0469, "theo": 7.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "FVCB270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 382.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0221, "vega": 0.0223, "theta": -0.0032, "rho": -0.0115, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 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": "FVCB270617C00012500", "bid": 2.5, "bid_size": 85.0, "ask": 6.4, "ask_size": 65.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0407, "vega": 0.0317, "theta": -0.0025, "rho": 0.0538, "theo": 4.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FVCB270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 90.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.0419, "vega": 0.0321, "theta": -0.0035, "rho": -0.0183, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FVCB270617C00015000", "bid": 0.9, "bid_size": 85.0, "ask": 4.8, "ask_size": 91.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0732, "vega": 0.0438, "theta": -0.0032, "rho": 0.0535, "theo": 2.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "FVCB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 89.0, "iv": 0.5411, "open_interest": 0.0, "volume": 0.0, "delta": -0.3081, "gamma": 0.0769, "vega": 0.0442, "theta": -0.0038, "rho": -0.0299, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FVCB270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5113, "gamma": 0.0922, "vega": 0.0508, "theta": -0.0037, "rho": 0.0411, "theo": 1.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "FVCB270617P00017500", "bid": 0.35, "bid_size": 400.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.1008, "vega": 0.0495, "theta": -0.004, "rho": -0.045, "theo": 2.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "FVCB270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 92.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0738, "vega": 0.0475, "theta": -0.0042, "rho": 0.0291, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FVCB270617P00020000", "bid": 2.0, "bid_size": 86.0, "ask": 6.0, "ask_size": 67.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.084, "vega": 0.0434, "theta": -0.0041, "rho": -0.0518, "theo": 4.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FVCB270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0569, "vega": 0.043, "theta": -0.0045, "rho": 0.0226, "theo": 0.8792, "change": 0.0, "open": 0.0, "high": 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": "FVCB270617P00022500", "bid": 4.2, "bid_size": 85.0, "ask": 8.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0672, "vega": 0.0367, "theta": -0.0041, "rho": -0.0531, "theo": 6.5818, "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": 6.14999985694885}, {"option": "FVCB270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 261.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.046, "vega": 0.0395, "theta": -0.0047, "rho": 0.0189, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FVCB270617P00025000", "bid": 6.7, "bid_size": 33.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.056, "vega": 0.0314, "theta": -0.004, "rho": -0.052, "theo": 8.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FVCB270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 388.0, "iv": 0.7032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.0337, "vega": 0.0348, "theta": -0.005, "rho": 0.0148, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 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": "FVCB270617P00030000", "bid": 12.5, "bid_size": 49.0, "ask": 14.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0427, "vega": 0.0242, "theta": -0.0037, "rho": -0.05, "theo": 13.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "FVCB270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 388.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0271, "vega": 0.0318, "theta": -0.0052, "rho": 0.0125, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 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": "FVCB270617P00035000", "bid": 16.6, "bid_size": 50.0, "ask": 20.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0366, "vega": 0.0193, "theta": -0.0031, "rho": -0.0461, "theo": 18.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}], "symbol": "FVCB", "security_type": "stock", "exchange_id": 2, "current_price": 16.29, "price_change": 0.04, "price_change_percent": 0.2455, "bid": 6.52, "ask": 26.06, "bid_size": 200, "ask_size": 200, "open": 16.5, "high": 16.66, "low": 15.88, "close": 16.29, "prev_day_close": 16.29, "volume": 61231, "iv30": 47.906, "iv30_change": -0.508, "iv30_change_percent": -1.0493, "seqno": 10414843884, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FVCB"}