{"timestamp": "2026-09-21 02:32:00", "data": {"options": [{"option": "FBIO261016C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 128.0, "iv": 1.9083, "open_interest": 700.0, "volume": 62.0, "delta": 0.583, "gamma": 0.8421, "vega": 0.0028, "theta": -0.0033, "rho": 0.001, "theo": 0.2107, "change": -0.025, "open": 0.6, "high": 0.6, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:06:41", "percent_change": -14.2857, "prev_day_close": 0.625000014901161}, {"option": "FBIO261016P00002500", "bid": 0.15, "bid_size": 10.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.7084, "open_interest": 2096.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.8591, "vega": 0.0028, "theta": -0.0034, "rho": -0.0007, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-15T15:10:53", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "FBIO261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.4275, "open_interest": 468.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.1583, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T10:37:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FBIO261016P00005000", "bid": 2.1, "bid_size": 72.0, "ask": 3.0, "ask_size": 75.0, "iv": 1.9567, "open_interest": 150.0, "volume": 0.0, "delta": -0.9116, "gamma": 0.1657, "vega": 0.0011, "theta": -0.0038, "rho": -0.0013, "theo": 2.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-17T09:31:43", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FBIO261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 242.0, "iv": 3.9651, "open_interest": 2.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0827, "vega": 0.0008, "theta": -0.0032, "rho": 0.0001, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-14T15:33:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBIO261016P00007500", "bid": 4.2, "bid_size": 48.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0865, "vega": 0.0007, "theta": -0.0033, "rho": -0.0013, "theo": 4.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "FBIO261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.7982, "open_interest": 44.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.517, "vega": 0.0041, "theta": -0.0024, "rho": 0.0021, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-14T10:10:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBIO261120P00002500", "bid": 0.05, "bid_size": 829.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.6226, "open_interest": 19.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.5338, "vega": 0.0041, "theta": -0.0024, "rho": -0.0018, "theo": 0.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-17T14:34:11", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "FBIO261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.2001, "open_interest": 7.0, "volume": 0.0, "delta": 0.1891, "gamma": 0.1912, "vega": 0.0028, "theta": -0.003, "rho": 0.0006, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T12:50:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FBIO261120P00005000", "bid": 2.05, "bid_size": 59.0, "ask": 4.7, "ask_size": 91.0, "iv": 3.4937, "open_interest": 0.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.2038, "vega": 0.0025, "theta": -0.0032, "rho": -0.0035, "theo": 2.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "FBIO261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 2.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.116, "vega": 0.0022, "theta": -0.0029, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 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": "FBIO261120P00007500", "bid": 4.5, "bid_size": 51.0, "ask": 7.5, "ask_size": 727.0, "iv": 4.3711, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.1279, "vega": 0.0017, "theta": -0.0032, "rho": -0.0036, "theo": 5.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FBIO261218C00002500", "bid": 0.3, "bid_size": 13.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.622, "open_interest": 506.0, "volume": 2.0, "delta": 0.6368, "gamma": 0.4701, "vega": 0.0049, "theta": -0.0018, "rho": 0.0031, "theo": 0.3914, "change": 0.01, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-09-18T15:12:05", "percent_change": 2.85714, "prev_day_close": 0.325000002980232}, {"option": "FBIO261218P00002500", "bid": 0.15, "bid_size": 89.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.6954, "open_interest": 414.0, "volume": 0.0, "delta": -0.402, "gamma": 0.495, "vega": 0.0049, "theta": -0.0019, "rho": -0.0024, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T11:26:22", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "FBIO261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 1.7087, "open_interest": 58.0, "volume": 0.0, "delta": 0.281, "gamma": 0.1974, "vega": 0.0043, "theta": -0.0032, "rho": 0.0012, "theo": 0.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-07-21T09:50:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBIO261218P00005000", "bid": 2.05, "bid_size": 60.0, "ask": 4.3, "ask_size": 96.0, "iv": 2.548, "open_interest": 10.0, "volume": 0.0, "delta": -0.7637, "gamma": 0.2108, "vega": 0.0039, "theta": -0.0034, "rho": -0.0056, "theo": 2.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-16T14:16:16", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "FBIO261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 259.0, "iv": 2.1568, "open_interest": 1.0, "volume": 0.0, "delta": 0.219, "gamma": 0.1371, "vega": 0.0037, "theta": -0.0035, "rho": 0.0009, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T13:43:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FBIO261218P00007500", "bid": 4.5, "bid_size": 51.0, "ask": 5.7, "ask_size": 49.0, "iv": 1.7999, "open_interest": 5.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.1497, "vega": 0.0032, "theta": -0.0038, "rho": -0.0067, "theo": 5.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-09T15:34:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FBIO270115C00002500", "bid": 0.1, "bid_size": 332.0, "ask": 0.7, "ask_size": 37.0, "iv": 0.6202, "open_interest": 2869.0, "volume": 0.0, "delta": 0.6225, "gamma": 0.3785, "vega": 0.0056, "theta": -0.0016, "rho": 0.0037, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-14T10:21:56", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "FBIO270115P00002500", "bid": 0.3, "bid_size": 11.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.7741, "open_interest": 325.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.3905, "vega": 0.0056, "theta": -0.0017, "rho": -0.0035, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-31T13:02:38", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FBIO270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.9425, "open_interest": 301.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.1945, "vega": 0.0044, "theta": -0.002, "rho": 0.0014, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T13:49:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FBIO270115P00005000", "bid": 0.1, "bid_size": 734.0, "ask": 4.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.806, "gamma": 0.2131, "vega": 0.0039, "theta": -0.0022, "rho": -0.0068, "theo": 2.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-07-09T15:09:08", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "FBIO270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 342.0, "iv": 6.9392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.1246, "vega": 0.0034, "theta": -0.0019, "rho": 0.0009, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 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": "FBIO270115P00007500", "bid": 2.5, "bid_size": 89.0, "ask": 7.5, "ask_size": 690.0, "iv": 1.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.1457, "vega": 0.0027, "theta": -0.0022, "rho": -0.0069, "theo": 5.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FBIO270319C00002500", "bid": 0.1, "bid_size": 384.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.5172, "open_interest": 132.0, "volume": 50.0, "delta": 0.6656, "gamma": 0.3111, "vega": 0.0068, "theta": -0.0013, "rho": 0.0055, "theo": 0.5667, "change": -0.65, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T10:29:27", "percent_change": -31.7073, "prev_day_close": 0.550000011920929}, {"option": "FBIO270319P00002500", "bid": 0.25, "bid_size": 109.0, "ask": 0.55, "ask_size": 34.0, "iv": 0.6601, "open_interest": 222.0, "volume": 0.0, "delta": -0.3773, "gamma": 0.329, "vega": 0.0068, "theta": -0.0014, "rho": -0.0051, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T09:43:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FBIO270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 21.0, "iv": 1.0823, "open_interest": 19.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.2008, "vega": 0.0062, "theta": -0.0016, "rho": 0.0025, "theo": 0.2251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T09:46:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FBIO270319P00005000", "bid": 0.5, "bid_size": 342.0, "ask": 5.0, "ask_size": 711.0, "iv": 1.253, "open_interest": 0.0, "volume": 1.0, "delta": -0.7768, "gamma": 0.2309, "vega": 0.0053, "theta": -0.0018, "rho": -0.0092, "theo": 2.5758, "change": 0.4, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-09-18T09:56:02", "percent_change": 14.5455, "prev_day_close": 2.75}, {"option": "FBIO270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 1.0763, "open_interest": 8.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.1376, "vega": 0.0051, "theta": -0.0016, "rho": 0.0017, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T09:45:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FBIO270319P00007500", "bid": 2.5, "bid_size": 89.0, "ask": 7.5, "ask_size": 722.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.1717, "vega": 0.0034, "theta": -0.0018, "rho": -0.0087, "theo": 5.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FBIO270416C00002500", "bid": 0.1, "bid_size": 781.0, "ask": 1.0, "ask_size": 52.0, "iv": 0.6286, "open_interest": 132.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.2837, "vega": 0.0073, "theta": -0.0012, "rho": 0.0062, "theo": 0.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-16T13:07:52", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FBIO270416P00002500", "bid": 0.1, "bid_size": 755.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.8534, "open_interest": 1.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.2987, "vega": 0.0073, "theta": -0.0012, "rho": -0.0061, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T13:18:24", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "FBIO270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.1886, "vega": 0.0072, "theta": -0.0017, "rho": 0.0032, "theo": 0.3094, "change": 0.0, "open": 0.0, "high": 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": "FBIO270416P00005000", "bid": 2.0, "bid_size": 51.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.2122, "vega": 0.0065, "theta": -0.0019, "rho": -0.0124, "theo": 2.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "FBIO270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 1.4136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.1399, "vega": 0.0065, "theta": -0.0019, "rho": 0.0024, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 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": "FBIO270416P00007500", "bid": 4.4, "bid_size": 59.0, "ask": 5.6, "ask_size": 48.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.1662, "vega": 0.0054, "theta": -0.0021, "rho": -0.015, "theo": 5.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}], "symbol": "FBIO", "security_type": "stock", "exchange_id": 2, "current_price": 2.51, "price_change": 0.0, "price_change_percent": 0.0, "bid": 2.48, "ask": 2.6, "bid_size": 500, "ask_size": 3000, "open": 2.5, "high": 2.565, "low": 2.47, "close": 2.51, "prev_day_close": 2.51, "volume": 414780, "iv30": 68.189, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "FBIO"}