{"timestamp": "2026-11-04 17:11:55", "data": {"options": [{"option": "MA261106C00300000", "bid": 369.1, "bid_size": 14.0, "ask": 375.4, "ask_size": 11.0, "iv": 5.1096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0328, "theo": 370.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.21, "last_trade_time": "2026-11-03T12:20:15", "percent_change": 0.0, "prev_day_close": 347.599990844727}, {"option": "MA261106P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 3.3172, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T10:07:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00310000", "bid": 359.0, "bid_size": 13.0, "ask": 365.4, "ask_size": 11.0, "iv": 4.8879, "open_interest": 7.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0339, "theo": 360.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.12, "last_trade_time": "2026-11-03T12:24:43", "percent_change": 0.0, "prev_day_close": 337.699996948242}, {"option": "MA261106P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 3.1882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T10:07:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00320000", "bid": 349.1, "bid_size": 14.0, "ask": 355.3, "ask_size": 11.0, "iv": 4.7021, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.035, "theo": 350.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.92, "last_trade_time": "2026-10-30T14:24:45", "percent_change": 0.0, "prev_day_close": 327.699996948242}, {"option": "MA261106P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 250.0, "iv": 3.0634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0022, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00330000", "bid": 339.1, "bid_size": 14.0, "ask": 345.3, "ask_size": 11.0, "iv": 4.522, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0361, "theo": 340.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.43, "last_trade_time": "2026-10-30T14:31:16", "percent_change": 0.0, "prev_day_close": 317.899993896484}, {"option": "MA261106P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00340000", "bid": 329.1, "bid_size": 14.0, "ask": 335.3, "ask_size": 11.0, "iv": 4.3473, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0372, "theo": 330.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.44, "last_trade_time": "2026-10-30T14:33:09", "percent_change": 0.0, "prev_day_close": 307.699996948242}, {"option": "MA261106P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.8247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00350000", "bid": 319.1, "bid_size": 7.0, "ask": 325.3, "ask_size": 1.0, "iv": 4.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0383, "theo": 320.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.4, "last_trade_time": "2026-10-30T14:36:13", "percent_change": 0.0, "prev_day_close": 297.449996948242}, {"option": "MA261106P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.7105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0039, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00360000", "bid": 309.1, "bid_size": 8.0, "ask": 315.3, "ask_size": 1.0, "iv": 4.0373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0394, "theo": 310.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.850006103516}, {"option": "MA261106P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0047, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00370000", "bid": 299.1, "bid_size": 13.0, "ask": 305.3, "ask_size": 7.0, "iv": 3.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0405, "theo": 300.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.899993896484}, {"option": "MA261106P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.4913, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0056, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:26:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00375000", "bid": 294.1, "bid_size": 13.0, "ask": 300.3, "ask_size": 7.0, "iv": 3.7968, "open_interest": 3.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.041, "theo": 295.9621, "change": 16.75, "open": 289.42, "high": 289.65, "low": 289.42, "tick": "up", "last_trade_price": 289.65, "last_trade_time": "2026-11-04T10:44:54", "percent_change": 6.13778, "prev_day_close": 272.899993896484}, {"option": "MA261106P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.1344, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0061, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:26:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00380000", "bid": 289.1, "bid_size": 13.0, "ask": 295.3, "ask_size": 12.0, "iv": 3.6956, "open_interest": 2.0, "volume": 6.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0416, "theo": 290.9651, "change": 16.85, "open": 284.5, "high": 284.75, "low": 284.5, "tick": "up", "last_trade_price": 284.75, "last_trade_time": "2026-11-04T10:45:56", "percent_change": 6.28966, "prev_day_close": 267.899993896484}, {"option": "MA261106P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 4.0519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0067, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00385000", "bid": 284.1, "bid_size": 13.0, "ask": 290.3, "ask_size": 9.0, "iv": 3.6416, "open_interest": 1.0, "volume": 4.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0421, "theo": 285.9682, "change": 16.9, "open": 278.85, "high": 279.75, "low": 278.85, "tick": "no_change", "last_trade_price": 279.75, "last_trade_time": "2026-11-04T10:45:56", "percent_change": 6.42952, "prev_day_close": 262.850006103516}, {"option": "MA261106P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.9703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0072, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00390000", "bid": 279.1, "bid_size": 13.0, "ask": 285.3, "ask_size": 12.0, "iv": 3.543, "open_interest": 0.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0427, "theo": 280.9713, "change": 16.0, "open": 273.93, "high": 273.93, "low": 273.9, "tick": "down", "last_trade_price": 273.9, "last_trade_time": "2026-11-04T10:43:03", "percent_change": 6.20395, "prev_day_close": 257.900001525879}, {"option": "MA261106P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.8897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0078, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00395000", "bid": 274.1, "bid_size": 13.0, "ask": 280.3, "ask_size": 7.0, "iv": 3.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0432, "theo": 275.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.900001525879}, {"option": "MA261106P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0084, "rho": 0.0, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00400000", "bid": 269.1, "bid_size": 13.0, "ask": 275.3, "ask_size": 9.0, "iv": 3.4158, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0438, "theo": 270.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.22, "last_trade_time": "2026-11-03T12:20:15", "percent_change": 0.0, "prev_day_close": 247.75}, {"option": "MA261106P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.7313, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0091, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-10-05T11:12:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00405000", "bid": 264.1, "bid_size": 8.0, "ask": 270.3, "ask_size": 1.0, "iv": 3.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0443, "theo": 265.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.849998474121}, {"option": "MA261106P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0098, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00410000", "bid": 259.0, "bid_size": 13.0, "ask": 265.3, "ask_size": 9.0, "iv": 3.2487, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0448, "theo": 260.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.3, "last_trade_time": "2026-11-03T12:44:56", "percent_change": 0.0, "prev_day_close": 237.699996948242}, {"option": "MA261106P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0105, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00415000", "bid": 254.1, "bid_size": 13.0, "ask": 260.3, "ask_size": 11.0, "iv": 3.1772, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0454, "theo": 255.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.3, "last_trade_time": "2026-11-03T12:44:56", "percent_change": 0.0, "prev_day_close": 232.900001525879}, {"option": "MA261106P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0113, "rho": 0.0, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00420000", "bid": 249.0, "bid_size": 13.0, "ask": 255.3, "ask_size": 7.0, "iv": 3.1065, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0459, "theo": 250.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.97, "last_trade_time": "2026-10-30T14:24:45", "percent_change": 0.0, "prev_day_close": 227.599998474121}, {"option": "MA261106P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0121, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00425000", "bid": 244.0, "bid_size": 13.0, "ask": 250.3, "ask_size": 11.0, "iv": 3.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0465, "theo": 245.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "MA261106P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.013, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00430000", "bid": 239.0, "bid_size": 13.0, "ask": 245.3, "ask_size": 4.0, "iv": 2.9473, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.047, "theo": 240.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.48, "last_trade_time": "2026-10-30T14:31:16", "percent_change": 0.0, "prev_day_close": 217.75}, {"option": "MA261106P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2766, "open_interest": 0.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.001, "theta": -0.0139, "rho": 0.0, "theo": 0.0141, "change": -0.08, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-04T10:15:17", "percent_change": -3.72093, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00435000", "bid": 234.0, "bid_size": 13.0, "ask": 240.3, "ask_size": 11.0, "iv": 2.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0476, "theo": 236.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.449996948242}, {"option": "MA261106P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.2036, "open_interest": 0.0, "volume": 1.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0148, "rho": 0.0, "theo": 0.0151, "change": -0.03, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T10:15:17", "percent_change": -1.39535, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00440000", "bid": 229.0, "bid_size": 13.0, "ask": 235.3, "ask_size": 11.0, "iv": 2.8118, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0481, "theo": 231.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.47, "last_trade_time": "2026-10-30T14:33:09", "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "MA261106P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0012, "theta": -0.0158, "rho": 0.0, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00445000", "bid": 224.1, "bid_size": 9.0, "ask": 230.3, "ask_size": 1.0, "iv": 2.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0487, "theo": 226.0077, "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": 202.150001525879}, {"option": "MA261106P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 3.0596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0168, "rho": 0.0, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00450000", "bid": 219.1, "bid_size": 9.0, "ask": 225.3, "ask_size": 2.0, "iv": 2.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0492, "theo": 221.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.46, "last_trade_time": "2026-10-30T14:36:13", "percent_change": 0.0, "prev_day_close": 197.150001525879}, {"option": "MA261106P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9887, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0014, "theta": -0.0179, "rho": -0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-10-05T11:12:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00455000", "bid": 214.1, "bid_size": 9.0, "ask": 220.3, "ask_size": 1.0, "iv": 2.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0497, "theo": 216.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.150001525879}, {"option": "MA261106P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.9184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0015, "theta": -0.019, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00460000", "bid": 208.9, "bid_size": 14.0, "ask": 215.4, "ask_size": 4.0, "iv": 2.5488, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0503, "theo": 211.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.550003051758}, {"option": "MA261106P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0016, "theta": -0.0201, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00465000", "bid": 204.1, "bid_size": 13.0, "ask": 210.4, "ask_size": 11.0, "iv": 2.5197, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0508, "theo": 206.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.4, "last_trade_time": "2026-10-02T10:15:19", "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "MA261106P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0213, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00470000", "bid": 199.1, "bid_size": 8.0, "ask": 205.4, "ask_size": 4.0, "iv": 2.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.0514, "theo": 201.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.300003051758}, {"option": "MA261106P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.7112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0018, "theta": -0.0226, "rho": -0.0001, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00475000", "bid": 194.1, "bid_size": 9.0, "ask": 200.4, "ask_size": 4.0, "iv": 2.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0519, "theo": 196.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "MA261106P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.002, "theta": -0.0239, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T10:14:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00480000", "bid": 189.1, "bid_size": 13.0, "ask": 195.5, "ask_size": 11.0, "iv": 2.3446, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0021, "theta": -0.0019, "rho": 0.0524, "theo": 191.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.8, "last_trade_time": "2026-09-25T10:33:08", "percent_change": 0.0, "prev_day_close": 167.900001525879}, {"option": "MA261106P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0021, "theta": -0.0252, "rho": -0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00485000", "bid": 183.9, "bid_size": 14.0, "ask": 190.5, "ask_size": 4.0, "iv": 2.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0039, "rho": 0.053, "theo": 186.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.400001525879}, {"option": "MA261106P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5091, "open_interest": 1.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0266, "rho": -0.0001, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-25T10:36:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00490000", "bid": 179.1, "bid_size": 13.0, "ask": 185.5, "ask_size": 11.0, "iv": 2.2193, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0059, "rho": 0.0535, "theo": 181.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.3, "last_trade_time": "2026-09-25T10:33:05", "percent_change": 0.0, "prev_day_close": 157.800003051758}, {"option": "MA261106P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0024, "theta": -0.028, "rho": -0.0001, "theo": 0.0287, "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": 2.15000009536743}, {"option": "MA261106C00495000", "bid": 174.1, "bid_size": 9.0, "ask": 180.5, "ask_size": 4.0, "iv": 2.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0026, "theta": -0.008, "rho": 0.0541, "theo": 176.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.299995422363}, {"option": "MA261106P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0295, "rho": -0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00500000", "bid": 169.1, "bid_size": 14.0, "ask": 175.5, "ask_size": 11.0, "iv": 2.096, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0102, "rho": 0.0546, "theo": 171.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-10-07T09:32:55", "percent_change": 0.0, "prev_day_close": 147.850006103516}, {"option": "MA261106P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0311, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-30T10:32:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00505000", "bid": 164.0, "bid_size": 12.0, "ask": 170.5, "ask_size": 4.0, "iv": 2.0206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.003, "theta": -0.0124, "rho": 0.0552, "theo": 166.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.950004577637}, {"option": "MA261106P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2468, "open_interest": 23.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.003, "theta": -0.0326, "rho": -0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-03T10:38:30", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA261106C00510000", "bid": 159.2, "bid_size": 13.0, "ask": 165.5, "ask_size": 4.0, "iv": 1.9883, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0146, "rho": 0.0557, "theo": 161.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MA261106P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1823, "open_interest": 18.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0343, "rho": -0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:38:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MA261106C00515000", "bid": 154.1, "bid_size": 12.0, "ask": 160.5, "ask_size": 4.0, "iv": 1.9145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0169, "rho": 0.0562, "theo": 156.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "MA261106P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1183, "open_interest": 11.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0034, "theta": -0.036, "rho": -0.0001, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-09T15:38:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00520000", "bid": 149.2, "bid_size": 8.0, "ask": 155.3, "ask_size": 1.0, "iv": 1.8548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0193, "rho": 0.0568, "theo": 151.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "MA261106P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0546, "open_interest": 23.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0377, "rho": -0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T09:50:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261106C00525000", "bid": 144.1, "bid_size": 8.0, "ask": 150.4, "ask_size": 4.0, "iv": 1.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0217, "rho": 0.0573, "theo": 146.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "MA261106P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9914, "open_interest": 113.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0395, "rho": -0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T12:29:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00530000", "bid": 139.1, "bid_size": 13.0, "ask": 145.4, "ask_size": 5.0, "iv": 1.7238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0241, "rho": 0.0578, "theo": 141.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-09-25T10:32:09", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "MA261106P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9284, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0414, "rho": -0.0002, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T12:12:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00535000", "bid": 134.2, "bid_size": 8.0, "ask": 140.4, "ask_size": 1.0, "iv": 1.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0266, "rho": 0.0584, "theo": 136.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.599998474121}, {"option": "MA261106P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8658, "open_interest": 13.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0432, "rho": -0.0002, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:03:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MA261106C00540000", "bid": 129.2, "bid_size": 7.0, "ask": 135.4, "ask_size": 1.0, "iv": 1.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0292, "rho": 0.0589, "theo": 131.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "MA261106P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8036, "open_interest": 6.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0452, "rho": -0.0002, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T12:20:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00545000", "bid": 124.2, "bid_size": 12.0, "ask": 130.4, "ask_size": 11.0, "iv": 1.562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.005, "theta": -0.0318, "rho": 0.0594, "theo": 126.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.4, "last_trade_time": "2026-10-29T09:31:46", "percent_change": 0.0, "prev_day_close": 102.849998474121}, {"option": "MA261106P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 95.0, "iv": 1.7416, "open_interest": 18.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.005, "theta": -0.0472, "rho": -0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T12:29:40", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261106C00547500", "bid": 121.7, "bid_size": 7.0, "ask": 127.9, "ask_size": 1.0, "iv": 1.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0331, "rho": 0.0597, "theo": 123.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "MA261106P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 72.0, "iv": 1.7107, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0482, "rho": -0.0002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T12:29:40", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA261106C00550000", "bid": 119.2, "bid_size": 12.0, "ask": 125.4, "ask_size": 11.0, "iv": 1.5044, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0344, "rho": 0.06, "theo": 121.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.96, "last_trade_time": "2026-10-13T11:51:55", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "MA261106P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 93.0, "iv": 1.6799, "open_interest": 77.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0492, "rho": -0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T12:48:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MA261106C00552500", "bid": 116.7, "bid_size": 7.0, "ask": 122.9, "ask_size": 1.0, "iv": 1.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0358, "rho": 0.0602, "theo": 118.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MA261106P00552500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0503, "rho": -0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00555000", "bid": 114.2, "bid_size": 12.0, "ask": 120.4, "ask_size": 9.0, "iv": 1.4582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0372, "rho": 0.0605, "theo": 116.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.79, "last_trade_time": "2026-11-02T14:38:52", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "MA261106P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 92.0, "iv": 1.5289, "open_interest": 39.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0513, "rho": -0.0003, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T12:48:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MA261106C00557500", "bid": 111.7, "bid_size": 12.0, "ask": 117.9, "ask_size": 7.0, "iv": 1.4295, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.006, "theta": -0.0385, "rho": 0.0607, "theo": 113.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.57, "last_trade_time": "2026-11-02T15:58:18", "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "MA261106P00557500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.006, "theta": -0.0524, "rho": -0.0003, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00560000", "bid": 109.2, "bid_size": 12.0, "ask": 115.4, "ask_size": 6.0, "iv": 1.3901, "open_interest": 4.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0399, "rho": 0.061, "theo": 111.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.85, "last_trade_time": "2026-11-03T10:31:26", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "MA261106P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 95.0, "iv": 1.4701, "open_interest": 35.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0535, "rho": -0.0003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:14:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MA261106C00562500", "bid": 106.7, "bid_size": 12.0, "ask": 112.9, "ask_size": 9.0, "iv": 1.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0413, "rho": 0.0613, "theo": 108.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "MA261106P00562500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 85.0, "iv": 1.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0546, "rho": -0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00565000", "bid": 104.2, "bid_size": 12.0, "ask": 110.4, "ask_size": 7.0, "iv": 1.3438, "open_interest": 7.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0427, "rho": 0.0615, "theo": 106.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-11-03T10:08:33", "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "MA261106P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 137.0, "iv": 1.2394, "open_interest": 281.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0066, "theta": -0.0557, "rho": -0.0003, "theo": 0.0577, "change": -0.7, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:51:27", "percent_change": -93.3333, "prev_day_close": 0.75}, {"option": "MA261106C00567500", "bid": 101.7, "bid_size": 12.0, "ask": 107.9, "ask_size": 7.0, "iv": 1.3153, "open_interest": 2.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0441, "rho": 0.0618, "theo": 103.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.83, "last_trade_time": "2026-11-03T10:43:45", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "MA261106P00567500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 101.0, "iv": 1.4658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0568, "rho": -0.0003, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 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": "MA261106C00570000", "bid": 99.2, "bid_size": 12.0, "ask": 105.4, "ask_size": 7.0, "iv": 1.2869, "open_interest": 17.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0456, "rho": 0.0621, "theo": 101.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.32, "last_trade_time": "2026-11-03T15:06:15", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "MA261106P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 126.0, "iv": 1.2562, "open_interest": 117.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0071, "theta": -0.0579, "rho": -0.0003, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-03T12:46:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261106C00572500", "bid": 96.7, "bid_size": 14.0, "ask": 102.9, "ask_size": 11.0, "iv": 1.2485, "open_interest": 2.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0073, "theta": -0.047, "rho": 0.0623, "theo": 98.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.16, "last_trade_time": "2026-11-03T15:37:20", "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "MA261106P00572500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 100.0, "iv": 1.405, "open_interest": 69.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0073, "theta": -0.059, "rho": -0.0004, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-28T12:05:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00575000", "bid": 94.2, "bid_size": 12.0, "ask": 100.4, "ask_size": 7.0, "iv": 1.2302, "open_interest": 7.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0484, "rho": 0.0626, "theo": 96.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-10-30T15:45:38", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "MA261106P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 108.0, "iv": 1.3746, "open_interest": 21.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0076, "theta": -0.0602, "rho": -0.0004, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:23:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MA261106C00577500", "bid": 91.7, "bid_size": 12.0, "ask": 97.9, "ask_size": 9.0, "iv": 1.2019, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0499, "rho": 0.0628, "theo": 93.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.02, "last_trade_time": "2026-10-30T15:45:20", "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "MA261106P00577500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 109.0, "iv": 1.3369, "open_interest": 4.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0079, "theta": -0.0613, "rho": -0.0004, "theo": 0.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T10:27:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00580000", "bid": 89.2, "bid_size": 12.0, "ask": 95.4, "ask_size": 7.0, "iv": 1.1736, "open_interest": 10.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0514, "rho": 0.0631, "theo": 91.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.6, "last_trade_time": "2026-10-30T15:27:06", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "MA261106P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 128.0, "iv": 1.314, "open_interest": 146.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0082, "theta": -0.0625, "rho": -0.0004, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:59:47", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MA261106C00582500", "bid": 86.7, "bid_size": 12.0, "ask": 92.9, "ask_size": 7.0, "iv": 1.1454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0529, "rho": 0.0634, "theo": 88.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.45, "last_trade_time": "2026-10-30T15:41:14", "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "MA261106P00582500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.8353, "open_interest": 6.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0637, "rho": -0.0004, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:10:49", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261106C00585000", "bid": 84.2, "bid_size": 12.0, "ask": 90.4, "ask_size": 9.0, "iv": 1.1172, "open_interest": 10.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0544, "rho": 0.0636, "theo": 86.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.55, "last_trade_time": "2026-11-02T11:08:41", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "MA261106P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 105.0, "iv": 1.2535, "open_interest": 55.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0004, "vega": 0.0088, "theta": -0.0649, "rho": -0.0004, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-29T13:57:39", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261106C00587500", "bid": 81.7, "bid_size": 12.0, "ask": 87.9, "ask_size": 7.0, "iv": 1.089, "open_interest": 2.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0559, "rho": 0.0639, "theo": 83.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.1, "last_trade_time": "2026-10-30T15:26:38", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MA261106P00587500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 103.0, "iv": 1.2232, "open_interest": 45.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0661, "rho": -0.0004, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:12:15", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MA261106C00590000", "bid": 79.2, "bid_size": 14.0, "ask": 85.4, "ask_size": 26.0, "iv": 1.052, "open_interest": 14.0, "volume": 3.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0575, "rho": 0.0641, "theo": 81.1327, "change": 24.4, "open": 72.6, "high": 82.4, "low": 72.6, "tick": "up", "last_trade_price": 82.4, "last_trade_time": "2026-11-04T11:52:01", "percent_change": 42.069, "prev_day_close": 58.0}, {"option": "MA261106P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.7224, "open_interest": 106.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0095, "theta": -0.0674, "rho": -0.0005, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:40:43", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MA261106C00592500", "bid": 76.7, "bid_size": 14.0, "ask": 82.9, "ask_size": 12.0, "iv": 1.024, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0591, "rho": 0.0644, "theo": 78.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.98, "last_trade_time": "2026-11-02T10:49:45", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "MA261106P00592500", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 103.0, "iv": 1.1211, "open_interest": 15.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0006, "vega": 0.0099, "theta": -0.0687, "rho": -0.0005, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-28T14:32:41", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MA261106C00595000", "bid": 74.4, "bid_size": 13.0, "ask": 80.5, "ask_size": 11.0, "iv": 1.0212, "open_interest": 37.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.0103, "theta": -0.0607, "rho": 0.0646, "theo": 76.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-02T09:43:15", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "MA261106P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 86.0, "iv": 0.6391, "open_interest": 243.0, "volume": 1.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0103, "theta": -0.07, "rho": -0.0005, "theo": 0.0733, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:59", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "MA261106C00597500", "bid": 71.7, "bid_size": 14.0, "ask": 77.9, "ask_size": 11.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0624, "rho": 0.0649, "theo": 73.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "MA261106P00597500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 102.0, "iv": 1.1021, "open_interest": 12.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0107, "theta": -0.0714, "rho": -0.0005, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T11:23:29", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MA261106C00600000", "bid": 69.0, "bid_size": 15.0, "ask": 75.3, "ask_size": 11.0, "iv": 0.9142, "open_interest": 15.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0642, "rho": 0.0651, "theo": 71.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-10-30T15:50:58", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "MA261106P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5722, "open_interest": 61.0, "volume": 3.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0728, "rho": -0.0006, "theo": 0.0765, "change": 0.055, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:15:32", "percent_change": 44.0, "prev_day_close": 0.125}, {"option": "MA261106C00602500", "bid": 66.7, "bid_size": 14.0, "ask": 72.9, "ask_size": 11.0, "iv": 0.9121, "open_interest": 7.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0007, "vega": 0.0117, "theta": -0.0661, "rho": 0.0654, "theo": 68.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-10-28T12:26:22", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "MA261106P00602500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7889, "open_interest": 14.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0117, "theta": -0.0745, "rho": -0.0006, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-10-30T12:43:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MA261106C00605000", "bid": 64.2, "bid_size": 12.0, "ask": 70.4, "ask_size": 7.0, "iv": 0.8921, "open_interest": 12.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0682, "rho": 0.0656, "theo": 66.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.58, "last_trade_time": "2026-11-02T13:55:42", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "MA261106P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 110.0, "iv": 0.5802, "open_interest": 271.0, "volume": 2.0, "delta": -0.0085, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0763, "rho": -0.0006, "theo": 0.0803, "change": -0.1, "open": 0.48, "high": 0.48, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:15:56", "percent_change": -66.6667, "prev_day_close": 0.150000000372529}, {"option": "MA261106C00607500", "bid": 61.7, "bid_size": 14.0, "ask": 67.9, "ask_size": 11.0, "iv": 0.8561, "open_interest": 22.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0008, "vega": 0.0129, "theta": -0.0707, "rho": 0.0659, "theo": 63.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-10-28T15:22:38", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MA261106P00607500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 148.0, "iv": 0.7957, "open_interest": 14.0, "volume": 1.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0129, "theta": -0.0785, "rho": -0.0006, "theo": 0.0827, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:59", "percent_change": -76.4706, "prev_day_close": 0.425000000745058}, {"option": "MA261106C00610000", "bid": 59.0, "bid_size": 15.0, "ask": 65.3, "ask_size": 11.0, "iv": 0.8043, "open_interest": 54.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0009, "vega": 0.0136, "theta": -0.0736, "rho": 0.0661, "theo": 61.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-11-03T10:06:32", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "MA261106P00610000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6044, "open_interest": 932.0, "volume": 36.0, "delta": -0.0096, "gamma": 0.0009, "vega": 0.0136, "theta": -0.0811, "rho": -0.0007, "theo": 0.0857, "change": -0.185, "open": 0.2, "high": 0.24, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:39:10", "percent_change": -67.2727, "prev_day_close": 0.274999998509884}, {"option": "MA261106C00612500", "bid": 56.6, "bid_size": 13.0, "ask": 62.9, "ask_size": 7.0, "iv": 0.8, "open_interest": 15.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.001, "vega": 0.0145, "theta": -0.0773, "rho": 0.0663, "theo": 58.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.04, "last_trade_time": "2026-11-02T09:46:33", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MA261106P00612500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 94.0, "iv": 0.7195, "open_interest": 7.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.001, "vega": 0.0145, "theta": -0.0844, "rho": -0.0007, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T13:33:54", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MA261106C00615000", "bid": 54.1, "bid_size": 28.0, "ask": 60.3, "ask_size": 27.0, "iv": 0.757, "open_interest": 136.0, "volume": 1.0, "delta": 0.9888, "gamma": 0.0011, "vega": 0.0155, "theta": -0.0819, "rho": 0.0665, "theo": 56.169, "change": 14.38, "open": 47.78, "high": 47.78, "low": 47.78, "tick": "up", "last_trade_price": 47.78, "last_trade_time": "2026-11-04T09:36:12", "percent_change": 43.0539, "prev_day_close": 33.3999996185303}, {"option": "MA261106P00615000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 117.0, "iv": 0.5273, "open_interest": 2272.0, "volume": 6.0, "delta": -0.0111, "gamma": 0.0011, "vega": 0.0155, "theta": -0.0888, "rho": -0.0008, "theo": 0.0943, "change": -0.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:42:47", "percent_change": -71.4286, "prev_day_close": 0.350000008940697}, {"option": "MA261106C00617500", "bid": 51.7, "bid_size": 13.0, "ask": 57.9, "ask_size": 12.0, "iv": 0.7438, "open_interest": 32.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0012, "vega": 0.0167, "theta": -0.088, "rho": 0.0667, "theo": 53.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-11-02T09:46:32", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MA261106P00617500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 52.0, "iv": 0.5176, "open_interest": 20.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0012, "vega": 0.0167, "theta": -0.0946, "rho": -0.0009, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T15:47:22", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "MA261106C00620000", "bid": 49.2, "bid_size": 5.0, "ask": 55.3, "ask_size": 10.0, "iv": 0.7085, "open_interest": 94.0, "volume": 6.0, "delta": 0.9865, "gamma": 0.0014, "vega": 0.0183, "theta": -0.0961, "rho": 0.0669, "theo": 51.1867, "change": 23.75, "open": 51.9, "high": 51.9, "low": 51.9, "tick": "no_change", "last_trade_price": 51.9, "last_trade_time": "2026-11-04T11:47:09", "percent_change": 84.3695, "prev_day_close": 28.1499996185303}, {"option": "MA261106P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 115.0, "iv": 0.4959, "open_interest": 136.0, "volume": 2.0, "delta": -0.0134, "gamma": 0.0014, "vega": 0.0183, "theta": -0.1023, "rho": -0.001, "theo": 0.1095, "change": -0.54, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:40:24", "percent_change": -83.0769, "prev_day_close": 0.649999991059303}, {"option": "MA261106C00622500", "bid": 46.7, "bid_size": 13.0, "ask": 53.1, "ask_size": 11.0, "iv": 0.7005, "open_interest": 7.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0016, "vega": 0.0203, "theta": -0.1069, "rho": 0.067, "theo": 48.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.59, "last_trade_time": "2026-11-02T09:46:32", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MA261106P00622500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 147.0, "iv": 0.5171, "open_interest": 214.0, "volume": 33.0, "delta": -0.0151, "gamma": 0.0016, "vega": 0.0203, "theta": -0.1128, "rho": -0.0011, "theo": 0.1214, "change": -0.8, "open": 0.3, "high": 0.3, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:41:41", "percent_change": -88.8889, "prev_day_close": 0.900000035762787}, {"option": "MA261106C00625000", "bid": 44.2, "bid_size": 14.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.6654, "open_interest": 28.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0019, "vega": 0.0228, "theta": -0.1214, "rho": 0.0672, "theo": 46.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.18, "last_trade_time": "2026-11-03T11:45:13", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "MA261106P00625000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4019, "open_interest": 104.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0019, "vega": 0.0228, "theta": -0.127, "rho": -0.0012, "theo": 0.1377, "change": -0.9, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:06:36", "percent_change": -90.0, "prev_day_close": 1.00000002980232}, {"option": "MA261106C00627500", "bid": 41.8, "bid_size": 12.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.6491, "open_interest": 12.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0022, "vega": 0.026, "theta": -0.1406, "rho": 0.0672, "theo": 43.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.7, "last_trade_time": "2026-11-02T13:55:42", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "MA261106P00627500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 159.0, "iv": 0.5825, "open_interest": 230.0, "volume": 33.0, "delta": -0.0202, "gamma": 0.0022, "vega": 0.026, "theta": -0.146, "rho": -0.0015, "theo": 0.1596, "change": -1.335, "open": 0.35, "high": 0.4, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:39:33", "percent_change": -93.6842, "prev_day_close": 1.42500001192093}, {"option": "MA261106C00630000", "bid": 39.1, "bid_size": 25.0, "ask": 44.9, "ask_size": 11.0, "iv": 0.5617, "open_interest": 142.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0026, "vega": 0.0301, "theta": -0.166, "rho": 0.0672, "theo": 41.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-11-02T15:27:19", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MA261106P00630000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 44.0, "iv": 0.426, "open_interest": 257.0, "volume": 267.0, "delta": -0.024, "gamma": 0.0026, "vega": 0.0301, "theta": -0.171, "rho": -0.0017, "theo": 0.1892, "change": -1.76, "open": 0.66, "high": 0.68, "low": 0.1, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T10:54:46", "percent_change": -85.8537, "prev_day_close": 2.05000001192093}, {"option": "MA261106C00632500", "bid": 36.9, "bid_size": 14.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.5906, "open_interest": 11.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0031, "vega": 0.035, "theta": -0.1989, "rho": 0.0671, "theo": 38.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-11-02T11:55:09", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MA261106P00632500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.4304, "open_interest": 148.0, "volume": 6.0, "delta": -0.0289, "gamma": 0.0031, "vega": 0.035, "theta": -0.2037, "rho": -0.0021, "theo": 0.2286, "change": -1.83, "open": 0.7, "high": 0.7, "low": 0.45, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:35:33", "percent_change": -79.5652, "prev_day_close": 2.29999995231628}, {"option": "MA261106C00635000", "bid": 34.0, "bid_size": 15.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.5667, "open_interest": 48.0, "volume": 10.0, "delta": 0.9648, "gamma": 0.0037, "vega": 0.0412, "theta": -0.2409, "rho": 0.067, "theo": 36.3648, "change": 9.93, "open": 25.93, "high": 25.93, "low": 25.93, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-11-04T09:34:47", "percent_change": 62.0625, "prev_day_close": 16.0000004768372}, {"option": "MA261106P00635000", "bid": 0.05, "bid_size": 65.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.3809, "open_interest": 204.0, "volume": 1.0, "delta": -0.0351, "gamma": 0.0038, "vega": 0.0412, "theta": -0.2453, "rho": -0.0025, "theo": 0.2803, "change": -2.975, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:22:27", "percent_change": -92.2481, "prev_day_close": 3.22499990463257}, {"option": "MA261106C00637500", "bid": 32.0, "bid_size": 13.0, "ask": 38.5, "ask_size": 11.0, "iv": 0.5625, "open_interest": 98.0, "volume": 10.0, "delta": 0.9569, "gamma": 0.0045, "vega": 0.0484, "theta": -0.2933, "rho": 0.0666, "theo": 33.9332, "change": 9.28, "open": 23.63, "high": 23.63, "low": 23.63, "tick": "up", "last_trade_price": 23.63, "last_trade_time": "2026-11-04T09:34:47", "percent_change": 64.669, "prev_day_close": 14.3499999046326}, {"option": "MA261106P00637500", "bid": 0.1, "bid_size": 60.0, "ask": 0.55, "ask_size": 67.0, "iv": 0.3829, "open_interest": 388.0, "volume": 160.0, "delta": -0.043, "gamma": 0.0045, "vega": 0.0484, "theta": -0.2975, "rho": -0.0031, "theo": 0.3475, "change": -3.375, "open": 1.16, "high": 1.22, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:41:13", "percent_change": -93.1034, "prev_day_close": 3.62500011920929}, {"option": "MA261106C00640000", "bid": 29.3, "bid_size": 32.0, "ask": 35.7, "ask_size": 11.0, "iv": 0.5068, "open_interest": 103.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0054, "vega": 0.057, "theta": -0.3572, "rho": 0.0662, "theo": 31.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-11-03T15:00:35", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "MA261106P00640000", "bid": 0.15, "bid_size": 68.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.3535, "open_interest": 293.0, "volume": 57.0, "delta": -0.0528, "gamma": 0.0054, "vega": 0.0571, "theta": -0.3611, "rho": -0.0038, "theo": 0.4332, "change": -3.9, "open": 1.1, "high": 1.77, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T11:39:05", "percent_change": -91.7647, "prev_day_close": 4.25}, {"option": "MA261106C00642500", "bid": 27.7, "bid_size": 11.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.5095, "open_interest": 24.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0065, "vega": 0.0668, "theta": -0.4336, "rho": 0.0656, "theo": 29.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-03T11:46:49", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MA261106P00642500", "bid": 0.15, "bid_size": 102.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.3492, "open_interest": 37.0, "volume": 1.0, "delta": -0.0649, "gamma": 0.0065, "vega": 0.0669, "theta": -0.4372, "rho": -0.0047, "theo": 0.5413, "change": -4.5, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:40:11", "percent_change": -91.8367, "prev_day_close": 4.90000009536743}, {"option": "MA261106C00645000", "bid": 25.4, "bid_size": 34.0, "ask": 30.3, "ask_size": 15.0, "iv": 0.4777, "open_interest": 125.0, "volume": 1.0, "delta": 0.9205, "gamma": 0.0078, "vega": 0.078, "theta": -0.5224, "rho": 0.0648, "theo": 26.7649, "change": 9.26, "open": 17.76, "high": 17.76, "low": 17.76, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-11-04T10:40:14", "percent_change": 108.941, "prev_day_close": 8.5}, {"option": "MA261106P00645000", "bid": 0.3, "bid_size": 103.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.3584, "open_interest": 354.0, "volume": 37.0, "delta": -0.0795, "gamma": 0.0078, "vega": 0.0781, "theta": -0.5258, "rho": -0.0057, "theo": 0.6756, "change": -5.3, "open": 1.8, "high": 1.8, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:44:56", "percent_change": -91.3793, "prev_day_close": 5.80000019073486}, {"option": "MA261106C00647500", "bid": 23.0, "bid_size": 21.0, "ask": 27.8, "ask_size": 39.0, "iv": 0.4496, "open_interest": 25.0, "volume": 4.0, "delta": 0.903, "gamma": 0.0092, "vega": 0.0903, "theta": -0.6232, "rho": 0.0638, "theo": 24.4311, "change": 15.0, "open": 18.5, "high": 22.1, "low": 18.5, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-04T11:15:59", "percent_change": 211.268, "prev_day_close": 7.10000014305115}, {"option": "MA261106P00647500", "bid": 0.4, "bid_size": 94.0, "ask": 1.1, "ask_size": 52.0, "iv": 0.3469, "open_interest": 150.0, "volume": 222.0, "delta": -0.097, "gamma": 0.0092, "vega": 0.0904, "theta": -0.6264, "rho": -0.0069, "theo": 0.8408, "change": -6.46, "open": 2.05, "high": 2.15, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T11:28:15", "percent_change": -87.2973, "prev_day_close": 7.40000009536743}, {"option": "MA261106C00650000", "bid": 20.7, "bid_size": 12.0, "ask": 25.7, "ask_size": 50.0, "iv": 0.4401, "open_interest": 166.0, "volume": 7.0, "delta": 0.8823, "gamma": 0.0108, "vega": 0.1037, "theta": -0.735, "rho": 0.0625, "theo": 22.1337, "change": 13.75, "open": 13.0, "high": 19.8, "low": 11.77, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T11:15:59", "percent_change": 227.273, "prev_day_close": 6.04999995231628}, {"option": "MA261106P00650000", "bid": 0.5, "bid_size": 115.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.3351, "open_interest": 160.0, "volume": 30.0, "delta": -0.1178, "gamma": 0.0108, "vega": 0.1037, "theta": -0.7381, "rho": -0.0084, "theo": 1.0424, "change": -7.2, "open": 2.65, "high": 2.65, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:56:45", "percent_change": -88.8889, "prev_day_close": 8.09999990463257}, {"option": "MA261106C00652500", "bid": 18.2, "bid_size": 32.0, "ask": 22.9, "ask_size": 44.0, "iv": 0.3946, "open_interest": 35.0, "volume": 11.0, "delta": 0.8577, "gamma": 0.0126, "vega": 0.1181, "theta": -0.8561, "rho": 0.0609, "theo": 19.8796, "change": 12.65, "open": 10.07, "high": 17.6, "low": 10.07, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T11:15:59", "percent_change": 260.825, "prev_day_close": 4.84999990463257}, {"option": "MA261106P00652500", "bid": 0.7, "bid_size": 93.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.3223, "open_interest": 124.0, "volume": 13.0, "delta": -0.1424, "gamma": 0.0127, "vega": 0.1182, "theta": -0.8592, "rho": -0.0101, "theo": 1.2874, "change": -7.72, "open": 2.5, "high": 2.5, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T11:22:21", "percent_change": -83.4595, "prev_day_close": 9.25}, {"option": "MA261106C00655000", "bid": 16.1, "bid_size": 12.0, "ask": 21.0, "ask_size": 49.0, "iv": 0.3945, "open_interest": 69.0, "volume": 3.0, "delta": 0.8288, "gamma": 0.0146, "vega": 0.1331, "theta": -0.9844, "rho": 0.059, "theo": 17.6791, "change": 8.675, "open": 11.6, "high": 12.5, "low": 11.6, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T10:42:33", "percent_change": 226.797, "prev_day_close": 3.82499992847443}, {"option": "MA261106P00655000", "bid": 1.05, "bid_size": 97.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.328, "open_interest": 46.0, "volume": 117.0, "delta": -0.1714, "gamma": 0.0147, "vega": 0.1333, "theta": -0.9876, "rho": -0.0119, "theo": 1.5861, "change": -10.32, "open": 2.59, "high": 2.59, "low": 1.28, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T11:50:54", "percent_change": -88.5837, "prev_day_close": 11.6500000953674}, {"option": "MA261106C00657500", "bid": 13.9, "bid_size": 12.0, "ask": 18.8, "ask_size": 58.0, "iv": 0.3764, "open_interest": 58.0, "volume": 32.0, "delta": 0.7946, "gamma": 0.0168, "vega": 0.1487, "theta": -1.1168, "rho": 0.0568, "theo": 15.5459, "change": 9.66, "open": 7.6, "high": 13.01, "low": 7.3, "tick": "up", "last_trade_price": 13.01, "last_trade_time": "2026-11-04T10:55:11", "percent_change": 288.358, "prev_day_close": 3.35000002384186}, {"option": "MA261106P00657500", "bid": 1.2, "bid_size": 92.0, "ask": 2.9, "ask_size": 124.0, "iv": 0.3308, "open_interest": 7.0, "volume": 50.0, "delta": -0.2057, "gamma": 0.0169, "vega": 0.1488, "theta": -1.1205, "rho": -0.0144, "theo": 1.9524, "change": -10.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:21:15", "percent_change": -79.6078, "prev_day_close": 12.75}, {"option": "MA261106C00660000", "bid": 11.9, "bid_size": 50.0, "ask": 16.6, "ask_size": 48.0, "iv": 0.3609, "open_interest": 343.0, "volume": 38.0, "delta": 0.7546, "gamma": 0.0191, "vega": 0.1643, "theta": -1.2486, "rho": 0.054, "theo": 13.4983, "change": 7.305, "open": 6.67, "high": 10.03, "low": 5.45, "tick": "up", "last_trade_price": 10.03, "last_trade_time": "2026-11-04T10:46:13", "percent_change": 268.073, "prev_day_close": 2.72500002384186}, {"option": "MA261106P00660000", "bid": 1.55, "bid_size": 49.0, "ask": 5.8, "ask_size": 133.0, "iv": 0.3906, "open_interest": 84.0, "volume": 2.0, "delta": -0.2459, "gamma": 0.0192, "vega": 0.1644, "theta": -1.2533, "rho": -0.0168, "theo": 2.4049, "change": -11.05, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T10:34:25", "percent_change": -69.7161, "prev_day_close": 15.8500003814697}, {"option": "MA261106C00662500", "bid": 10.0, "bid_size": 52.0, "ask": 14.2, "ask_size": 51.0, "iv": 0.3386, "open_interest": 309.0, "volume": 30.0, "delta": 0.7082, "gamma": 0.0213, "vega": 0.1789, "theta": -1.3729, "rho": 0.0508, "theo": 11.5592, "change": 8.44, "open": 5.96, "high": 10.54, "low": 5.1, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-11-04T11:28:16", "percent_change": 401.905, "prev_day_close": 2.10000002384186}, {"option": "MA261106P00662500", "bid": 1.85, "bid_size": 111.0, "ask": 5.4, "ask_size": 115.0, "iv": 0.345, "open_interest": 3.0, "volume": 1.0, "delta": -0.2927, "gamma": 0.0214, "vega": 0.1791, "theta": -1.3791, "rho": -0.0195, "theo": 2.9662, "change": -9.25, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T10:35:26", "percent_change": -54.5723, "prev_day_close": 16.9499998092651}, {"option": "MA261106C00665000", "bid": 7.8, "bid_size": 68.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.3228, "open_interest": 171.0, "volume": 11.0, "delta": 0.6552, "gamma": 0.0234, "vega": 0.1917, "theta": -1.4794, "rho": 0.0471, "theo": 9.7534, "change": 5.975, "open": 3.0, "high": 7.65, "low": 3.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T11:21:33", "percent_change": 356.716, "prev_day_close": 1.67500001192093}, {"option": "MA261106P00665000", "bid": 2.35, "bid_size": 96.0, "ask": 7.0, "ask_size": 126.0, "iv": 0.3545, "open_interest": 2.0, "volume": 3.0, "delta": -0.346, "gamma": 0.0235, "vega": 0.1918, "theta": -1.4878, "rho": -0.0222, "theo": 3.6619, "change": -14.7, "open": 10.5, "high": 10.5, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:35:00", "percent_change": -78.6096, "prev_day_close": 18.6999998092651}, {"option": "MA261106C00667500", "bid": 6.2, "bid_size": 90.0, "ask": 10.7, "ask_size": 57.0, "iv": 0.314, "open_interest": 13.0, "volume": 13.0, "delta": 0.5964, "gamma": 0.025, "vega": 0.2014, "theta": -1.5559, "rho": 0.043, "theo": 8.1051, "change": 7.45, "open": 6.25, "high": 8.75, "low": 6.25, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T11:40:22", "percent_change": 573.077, "prev_day_close": 1.30000001192093}, {"option": "MA261106P00667500", "bid": 3.0, "bid_size": 56.0, "ask": 8.3, "ask_size": 123.0, "iv": 0.3529, "open_interest": 1.0, "volume": 1.0, "delta": -0.4054, "gamma": 0.0252, "vega": 0.2014, "theta": -1.5673, "rho": -0.0249, "theo": 4.5162, "change": -16.84, "open": 4.31, "high": 4.31, "low": 4.31, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-11-04T11:53:11", "percent_change": -79.6217, "prev_day_close": 21.1499996185303}, {"option": "MA261106C00670000", "bid": 5.9, "bid_size": 16.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.3082, "open_interest": 254.0, "volume": 16.0, "delta": 0.5332, "gamma": 0.026, "vega": 0.2066, "theta": -1.5906, "rho": 0.0385, "theo": 6.6333, "change": 6.525, "open": 2.65, "high": 7.35, "low": 2.65, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T11:49:24", "percent_change": 790.909, "prev_day_close": 0.824999988079071}, {"option": "MA261106P00670000", "bid": 3.8, "bid_size": 65.0, "ask": 8.5, "ask_size": 71.0, "iv": 0.322, "open_interest": 8.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0263, "vega": 0.2064, "theta": -1.6058, "rho": -0.0274, "theo": 5.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-11-02T15:22:12", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "MA261106C00672500", "bid": 4.7, "bid_size": 14.0, "ask": 7.4, "ask_size": 74.0, "iv": 0.324, "open_interest": 97.0, "volume": 3.0, "delta": 0.4679, "gamma": 0.0263, "vega": 0.2067, "theta": -1.5755, "rho": 0.0338, "theo": 5.3492, "change": 5.025, "open": 2.08, "high": 5.7, "low": 2.08, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:41:07", "percent_change": 744.444, "prev_day_close": 0.674999982118606}, {"option": "MA261106P00672500", "bid": 4.6, "bid_size": 90.0, "ask": 9.2, "ask_size": 64.0, "iv": 0.2965, "open_interest": 7.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0266, "vega": 0.2061, "theta": -1.595, "rho": -0.0294, "theo": 6.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-03T09:53:11", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MA261106C00675000", "bid": 3.5, "bid_size": 14.0, "ask": 6.2, "ask_size": 90.0, "iv": 0.3182, "open_interest": 134.0, "volume": 32.0, "delta": 0.4028, "gamma": 0.0257, "vega": 0.2013, "theta": -1.5093, "rho": 0.0291, "theo": 4.2539, "change": 4.35, "open": 2.12, "high": 5.05, "low": 1.45, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:50:49", "percent_change": 669.231, "prev_day_close": 0.650000005960464}, {"option": "MA261106P00675000", "bid": 5.9, "bid_size": 53.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.2845, "open_interest": 2.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.026, "vega": 0.2007, "theta": -1.5328, "rho": -0.0333, "theo": 8.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-03T09:34:41", "percent_change": 0.0, "prev_day_close": 28.2000007629394}, {"option": "MA261106C00677500", "bid": 1.65, "bid_size": 109.0, "ask": 4.5, "ask_size": 101.0, "iv": 0.2742, "open_interest": 91.0, "volume": 15.0, "delta": 0.3406, "gamma": 0.0244, "vega": 0.1909, "theta": -1.3981, "rho": 0.0246, "theo": 3.3397, "change": 2.295, "open": 0.93, "high": 2.87, "low": 0.93, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-04T11:40:20", "percent_change": 399.13, "prev_day_close": 0.574999988079071}, {"option": "MA261106P00677500", "bid": 7.0, "bid_size": 82.0, "ask": 11.8, "ask_size": 28.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0247, "vega": 0.1898, "theta": -1.4236, "rho": -0.0353, "theo": 9.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "MA261106C00680000", "bid": 0.95, "bid_size": 134.0, "ask": 3.7, "ask_size": 98.0, "iv": 0.2733, "open_interest": 31.0, "volume": 4.0, "delta": 0.283, "gamma": 0.0225, "vega": 0.1765, "theta": -1.2538, "rho": 0.0204, "theo": 2.592, "change": -0.32, "open": 1.55, "high": 1.6, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T10:03:36", "percent_change": -29.0909, "prev_day_close": 1.09999997913837}, {"option": "MA261106P00680000", "bid": 8.7, "bid_size": 37.0, "ask": 13.4, "ask_size": 14.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7225, "gamma": 0.0228, "vega": 0.1748, "theta": -1.278, "rho": -0.0354, "theo": 11.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "MA261106C00682500", "bid": 0.7, "bid_size": 117.0, "ask": 2.85, "ask_size": 111.0, "iv": 0.276, "open_interest": 126.0, "volume": 2.0, "delta": 0.2316, "gamma": 0.0201, "vega": 0.1593, "theta": -1.0914, "rho": 0.0167, "theo": 1.9923, "change": 0.815, "open": 1.75, "high": 1.75, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T11:25:57", "percent_change": 250.769, "prev_day_close": 0.325000002980232}, {"option": "MA261106P00682500", "bid": 10.5, "bid_size": 28.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.2006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.0204, "vega": 0.1567, "theta": -1.1104, "rho": -0.0346, "theo": 13.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "MA261106C00685000", "bid": 1.1, "bid_size": 4.0, "ask": 2.2, "ask_size": 87.0, "iv": 0.3012, "open_interest": 159.0, "volume": 1.0, "delta": 0.187, "gamma": 0.0176, "vega": 0.1409, "theta": -0.9258, "rho": 0.0135, "theo": 1.5209, "change": 0.95, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T11:35:00", "percent_change": 316.667, "prev_day_close": 0.299999997019768}, {"option": "MA261106P00685000", "bid": 14.0, "bid_size": 16.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.292, "open_interest": 0.0, "volume": 2.0, "delta": -0.8196, "gamma": 0.0178, "vega": 0.1372, "theta": -0.9369, "rho": -0.0326, "theo": 15.4998, "change": -20.2, "open": 17.3, "high": 17.3, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T11:06:53", "percent_change": -54.0107, "prev_day_close": 37.3999996185303}, {"option": "MA261106C00687500", "bid": 0.8, "bid_size": 12.0, "ask": 1.65, "ask_size": 87.0, "iv": 0.3005, "open_interest": 27.0, "volume": 4.0, "delta": 0.1496, "gamma": 0.0151, "vega": 0.1224, "theta": -0.77, "rho": 0.0108, "theo": 1.1586, "change": 1.15, "open": 1.7, "high": 1.7, "low": 0.35, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:50:27", "percent_change": 383.333, "prev_day_close": 0.300000006332994}, {"option": "MA261106P00687500", "bid": 14.1, "bid_size": 30.0, "ask": 19.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0153, "vega": 0.1175, "theta": -0.7723, "rho": -0.0308, "theo": 17.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MA261106C00690000", "bid": 0.3, "bid_size": 59.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.2957, "open_interest": 39.0, "volume": 1.0, "delta": 0.1193, "gamma": 0.0127, "vega": 0.1051, "theta": -0.6335, "rho": 0.0086, "theo": 0.8873, "change": 0.27, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T11:09:06", "percent_change": 180.0, "prev_day_close": 0.150000000372529}, {"option": "MA261106P00690000", "bid": 16.8, "bid_size": 16.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0129, "vega": 0.0994, "theta": -0.6286, "rho": -0.0276, "theo": 19.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MA261106C00692500", "bid": 0.25, "bid_size": 50.0, "ask": 1.05, "ask_size": 84.0, "iv": 0.3007, "open_interest": 20.0, "volume": 1.0, "delta": 0.0956, "gamma": 0.0106, "vega": 0.0897, "theta": -0.5216, "rho": 0.0068, "theo": 0.6904, "change": 0.35, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:50:08", "percent_change": 175.0, "prev_day_close": 0.199999997392297}, {"option": "MA261106P00692500", "bid": 18.6, "bid_size": 15.0, "ask": 23.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0108, "vega": 0.0844, "theta": -0.5112, "rho": -0.0273, "theo": 22.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "MA261106C00695000", "bid": 0.2, "bid_size": 47.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.3063, "open_interest": 121.0, "volume": 8.0, "delta": 0.0777, "gamma": 0.0089, "vega": 0.0771, "theta": -0.4356, "rho": 0.0056, "theo": 0.552, "change": 0.175, "open": 0.1, "high": 0.45, "low": 0.1, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:46:41", "percent_change": 63.6364, "prev_day_close": 0.275000000372529}, {"option": "MA261106P00695000", "bid": 21.0, "bid_size": 15.0, "ask": 25.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.009, "vega": 0.0709, "theta": -0.4216, "rho": -0.0248, "theo": 24.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "MA261106C00697500", "bid": 0.1, "bid_size": 14.0, "ask": 1.75, "ask_size": 69.0, "iv": 0.3836, "open_interest": 2.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0075, "vega": 0.067, "theta": -0.3737, "rho": 0.0046, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T13:25:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MA261106P00697500", "bid": 23.1, "bid_size": 15.0, "ask": 28.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0075, "vega": 0.0611, "theta": -0.3596, "rho": -0.022, "theo": 27.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "MA261106C00700000", "bid": 0.05, "bid_size": 15.0, "ask": 1.55, "ask_size": 96.0, "iv": 0.3945, "open_interest": 34.0, "volume": 0.0, "delta": 0.0554, "gamma": 0.0064, "vega": 0.0595, "theta": -0.3316, "rho": 0.004, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T14:33:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MA261106P00700000", "bid": 24.9, "bid_size": 20.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0064, "vega": 0.0525, "theta": -0.3176, "rho": -0.0205, "theo": 29.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "MA261106C00702500", "bid": 0.05, "bid_size": 17.0, "ask": 2.4, "ask_size": 119.0, "iv": 0.4679, "open_interest": 18.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0055, "vega": 0.0539, "theta": -0.3046, "rho": 0.0035, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:22:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MA261106P00702500", "bid": 27.4, "bid_size": 10.0, "ask": 34.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0055, "vega": 0.0478, "theta": -0.2909, "rho": -0.0177, "theo": 31.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "MA261106C00705000", "bid": 0.05, "bid_size": 16.0, "ask": 3.8, "ask_size": 129.0, "iv": 0.5621, "open_interest": 2.0, "volume": 0.0, "delta": 0.0444, "gamma": 0.0049, "vega": 0.0498, "theta": -0.2881, "rho": 0.0032, "theo": 0.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:40:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MA261106P00705000", "bid": 29.8, "bid_size": 14.0, "ask": 36.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0048, "vega": 0.0435, "theta": -0.2755, "rho": -0.018, "theo": 34.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "MA261106C00707500", "bid": 0.05, "bid_size": 6.0, "ask": 3.7, "ask_size": 4.0, "iv": 0.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0044, "vega": 0.0468, "theta": -0.2783, "rho": 0.0029, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 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": "MA261106P00707500", "bid": 32.6, "bid_size": 14.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.965, "gamma": 0.0043, "vega": 0.0406, "theta": -0.2663, "rho": -0.0159, "theo": 36.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "MA261106C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 81.0, "iv": 0.6049, "open_interest": 5.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0039, "vega": 0.0443, "theta": -0.2726, "rho": 0.0027, "theo": 0.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:43:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MA261106P00710000", "bid": 34.8, "bid_size": 14.0, "ask": 42.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0039, "vega": 0.038, "theta": -0.2611, "rho": -0.016, "theo": 39.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "MA261106C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 87.0, "iv": 0.6868, "open_interest": 4.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0028, "vega": 0.0377, "theta": -0.2641, "rho": 0.0022, "theo": 0.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:37:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MA261106P00720000", "bid": 44.9, "bid_size": 11.0, "ask": 52.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0028, "vega": 0.0321, "theta": -0.2534, "rho": -0.0166, "theo": 49.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MA261113C00300000", "bid": 369.1, "bid_size": 10.0, "ask": 375.4, "ask_size": 1.0, "iv": 2.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0889, "theo": 370.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.5}, {"option": "MA261113P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00310000", "bid": 359.6, "bid_size": 14.0, "ask": 365.5, "ask_size": 4.0, "iv": 2.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0924, "theo": 360.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.600006103516}, {"option": "MA261113P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00320000", "bid": 349.2, "bid_size": 14.0, "ask": 355.6, "ask_size": 4.0, "iv": 2.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0957, "theo": 350.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.899993896484}, {"option": "MA261113P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0038, "rho": 0.0, "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": 2.15000009536743}, {"option": "MA261113C00330000", "bid": 339.3, "bid_size": 10.0, "ask": 345.4, "ask_size": 1.0, "iv": 2.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0989, "theo": 341.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.699996948242}, {"option": "MA261113P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0046, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00340000", "bid": 329.3, "bid_size": 10.0, "ask": 335.5, "ask_size": 1.0, "iv": 2.1667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.102, "theo": 331.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.650009155273}, {"option": "MA261113P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0056, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00350000", "bid": 319.3, "bid_size": 10.0, "ask": 325.5, "ask_size": 1.0, "iv": 2.0806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1051, "theo": 321.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.650009155273}, {"option": "MA261113P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0068, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00360000", "bid": 309.3, "bid_size": 10.0, "ask": 315.5, "ask_size": 1.0, "iv": 1.997, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1081, "theo": 311.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.699996948242}, {"option": "MA261113P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0081, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00370000", "bid": 299.2, "bid_size": 10.0, "ask": 305.5, "ask_size": 2.0, "iv": 1.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1112, "theo": 301.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.75}, {"option": "MA261113P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0607, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.002, "theta": -0.0096, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00375000", "bid": 294.2, "bid_size": 10.0, "ask": 300.5, "ask_size": 1.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1126, "theo": 296.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.549987792969}, {"option": "MA261113P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0022, "theta": -0.0104, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00380000", "bid": 289.3, "bid_size": 14.0, "ask": 295.6, "ask_size": 4.0, "iv": 1.8364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1142, "theo": 291.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.849990844727}, {"option": "MA261113P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0113, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00385000", "bid": 284.3, "bid_size": 14.0, "ask": 290.6, "ask_size": 4.0, "iv": 1.7975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.1156, "theo": 286.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.5}, {"option": "MA261113P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0026, "theta": -0.0122, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00390000", "bid": 279.3, "bid_size": 10.0, "ask": 285.7, "ask_size": 4.0, "iv": 1.7695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.1171, "theo": 281.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.549995422363}, {"option": "MA261113P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0029, "theta": -0.0131, "rho": -0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00395000", "bid": 274.3, "bid_size": 14.0, "ask": 280.7, "ask_size": 4.0, "iv": 1.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.1186, "theo": 276.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.900001525879}, {"option": "MA261113P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0031, "theta": -0.0141, "rho": -0.0002, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00400000", "bid": 269.3, "bid_size": 10.0, "ask": 275.6, "ask_size": 4.0, "iv": 1.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1201, "theo": 271.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "MA261113P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0152, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00405000", "bid": 264.4, "bid_size": 10.0, "ask": 270.6, "ask_size": 4.0, "iv": 1.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1216, "theo": 266.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.550003051758}, {"option": "MA261113P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0037, "theta": -0.0162, "rho": -0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00410000", "bid": 259.4, "bid_size": 10.0, "ask": 265.6, "ask_size": 1.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1231, "theo": 261.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.5}, {"option": "MA261113P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.004, "theta": -0.0174, "rho": -0.0002, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00415000", "bid": 254.4, "bid_size": 10.0, "ask": 260.6, "ask_size": 1.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0043, "theta": 0.0, "rho": 0.1246, "theo": 256.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.800003051758}, {"option": "MA261113P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0043, "theta": -0.0186, "rho": -0.0002, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00420000", "bid": 249.4, "bid_size": 10.0, "ask": 255.6, "ask_size": 1.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.126, "theo": 251.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "MA261113P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0047, "theta": -0.0198, "rho": -0.0003, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00425000", "bid": 244.4, "bid_size": 10.0, "ask": 250.6, "ask_size": 1.0, "iv": 1.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.1275, "theo": 246.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "MA261113P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.005, "theta": -0.0211, "rho": -0.0003, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00430000", "bid": 239.4, "bid_size": 10.0, "ask": 245.6, "ask_size": 1.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.129, "theo": 241.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.900001525879}, {"option": "MA261113P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0054, "theta": -0.0224, "rho": -0.0003, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00435000", "bid": 234.3, "bid_size": 10.0, "ask": 240.6, "ask_size": 1.0, "iv": 1.4429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.1305, "theo": 236.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.450004577637}, {"option": "MA261113P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0059, "theta": -0.0238, "rho": -0.0003, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00440000", "bid": 229.3, "bid_size": 10.0, "ask": 235.6, "ask_size": 2.0, "iv": 1.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.132, "theo": 231.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.799995422363}, {"option": "MA261113P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0253, "rho": -0.0004, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00445000", "bid": 224.4, "bid_size": 14.0, "ask": 230.7, "ask_size": 4.0, "iv": 1.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.1334, "theo": 226.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.799995422363}, {"option": "MA261113P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0268, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00450000", "bid": 219.4, "bid_size": 14.0, "ask": 225.8, "ask_size": 4.0, "iv": 1.3579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0016, "rho": 0.1349, "theo": 221.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.799995422363}, {"option": "MA261113P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0283, "rho": -0.0004, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00455000", "bid": 214.4, "bid_size": 14.0, "ask": 220.8, "ask_size": 4.0, "iv": 1.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0038, "rho": 0.1364, "theo": 216.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.799995422363}, {"option": "MA261113P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0299, "rho": -0.0005, "theo": 0.0641, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00460000", "bid": 209.4, "bid_size": 10.0, "ask": 215.7, "ask_size": 3.0, "iv": 1.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0084, "theta": -0.006, "rho": 0.1378, "theo": 211.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "MA261113P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0084, "theta": -0.0315, "rho": -0.0005, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00465000", "bid": 204.4, "bid_size": 10.0, "ask": 210.7, "ask_size": 1.0, "iv": 1.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.009, "theta": -0.0083, "rho": 0.1393, "theo": 206.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.849998474121}, {"option": "MA261113P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.009, "theta": -0.0332, "rho": -0.0005, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00470000", "bid": 199.4, "bid_size": 14.0, "ask": 205.7, "ask_size": 4.0, "iv": 1.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0106, "rho": 0.1408, "theo": 201.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.650001525879}, {"option": "MA261113P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0349, "rho": -0.0006, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00475000", "bid": 194.5, "bid_size": 10.0, "ask": 200.7, "ask_size": 1.0, "iv": 1.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0103, "theta": -0.013, "rho": 0.1422, "theo": 196.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "MA261113P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0367, "rho": -0.0006, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00480000", "bid": 189.5, "bid_size": 14.0, "ask": 195.7, "ask_size": 1.0, "iv": 1.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.011, "theta": -0.0154, "rho": 0.1437, "theo": 191.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.900001525879}, {"option": "MA261113P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.011, "theta": -0.0385, "rho": -0.0007, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00485000", "bid": 184.3, "bid_size": 10.0, "ask": 190.7, "ask_size": 1.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0178, "rho": 0.1451, "theo": 186.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "MA261113P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0403, "rho": -0.0007, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00490000", "bid": 179.5, "bid_size": 14.0, "ask": 185.7, "ask_size": 1.0, "iv": 1.0987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0203, "rho": 0.1466, "theo": 181.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.950004577637}, {"option": "MA261113P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1941, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0422, "rho": -0.0008, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00495000", "bid": 174.2, "bid_size": 10.0, "ask": 180.7, "ask_size": 1.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0228, "rho": 0.148, "theo": 176.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "MA261113P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0134, "theta": -0.0441, "rho": -0.0008, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00500000", "bid": 169.5, "bid_size": 10.0, "ask": 175.7, "ask_size": 1.0, "iv": 1.0368, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0254, "rho": 0.1495, "theo": 171.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "MA261113P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.0143, "theta": -0.0461, "rho": -0.0009, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T15:53:00", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00505000", "bid": 164.5, "bid_size": 14.0, "ask": 170.8, "ask_size": 4.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0153, "theta": -0.028, "rho": 0.1509, "theo": 166.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MA261113P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0153, "theta": -0.0481, "rho": -0.001, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-05T14:32:11", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00510000", "bid": 159.5, "bid_size": 14.0, "ask": 165.9, "ask_size": 3.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0306, "rho": 0.1523, "theo": 161.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "MA261113P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0669, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0163, "theta": -0.0502, "rho": -0.001, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00515000", "bid": 154.5, "bid_size": 14.0, "ask": 160.9, "ask_size": 4.0, "iv": 0.9584, "open_interest": 1.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0333, "rho": 0.1538, "theo": 156.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-10-12T10:55:50", "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "MA261113P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0174, "theta": -0.0522, "rho": -0.0011, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-08T13:58:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00520000", "bid": 149.5, "bid_size": 10.0, "ask": 155.8, "ask_size": 1.0, "iv": 0.9221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0185, "theta": -0.036, "rho": 0.1552, "theo": 151.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.200004577637}, {"option": "MA261113P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6755, "open_interest": 11.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0544, "rho": -0.0012, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:02:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MA261113C00525000", "bid": 144.5, "bid_size": 10.0, "ask": 150.8, "ask_size": 4.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0388, "rho": 0.1566, "theo": 146.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "MA261113P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9737, "open_interest": 102.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0003, "vega": 0.0197, "theta": -0.0565, "rho": -0.0013, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-26T14:20:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00530000", "bid": 139.6, "bid_size": 10.0, "ask": 145.8, "ask_size": 1.0, "iv": 0.8686, "open_interest": 2.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.021, "theta": -0.0416, "rho": 0.158, "theo": 141.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.3, "last_trade_time": "2026-10-14T10:40:01", "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "MA261113P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.943, "open_interest": 2.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0003, "vega": 0.0211, "theta": -0.0587, "rho": -0.0014, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:34:10", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00535000", "bid": 134.6, "bid_size": 10.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.8391, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0224, "theta": -0.0444, "rho": 0.1594, "theo": 136.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "MA261113P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9124, "open_interest": 27.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0609, "rho": -0.0014, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T15:02:26", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261113C00540000", "bid": 129.6, "bid_size": 11.0, "ask": 135.8, "ask_size": 1.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0004, "vega": 0.024, "theta": -0.0473, "rho": 0.1608, "theo": 131.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "MA261113P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.882, "open_interest": 8.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.024, "theta": -0.0632, "rho": -0.0016, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T10:09:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00545000", "bid": 124.5, "bid_size": 10.0, "ask": 130.8, "ask_size": 1.0, "iv": 0.7751, "open_interest": 5.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0256, "theta": -0.0503, "rho": 0.1621, "theo": 126.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-10-19T10:35:46", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "MA261113P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8518, "open_interest": 2.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0257, "theta": -0.0656, "rho": -0.0017, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-10-29T15:47:48", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00547500", "bid": 122.1, "bid_size": 10.0, "ask": 128.3, "ask_size": 1.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0004, "vega": 0.0265, "theta": -0.0518, "rho": 0.1628, "theo": 123.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "MA261113P00547500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8367, "open_interest": 3.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0004, "vega": 0.0265, "theta": -0.0669, "rho": -0.0018, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-28T10:09:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00550000", "bid": 119.6, "bid_size": 14.0, "ask": 125.8, "ask_size": 4.0, "iv": 0.7516, "open_interest": 119.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0534, "rho": 0.1635, "theo": 121.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.66, "last_trade_time": "2026-10-13T14:22:05", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "MA261113P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8217, "open_interest": 10.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0681, "rho": -0.0018, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:16:45", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00552500", "bid": 117.1, "bid_size": 10.0, "ask": 123.3, "ask_size": 4.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0005, "vega": 0.0284, "theta": -0.055, "rho": 0.1642, "theo": 118.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "MA261113P00552500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0005, "vega": 0.0284, "theta": -0.0694, "rho": -0.0019, "theo": 0.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T10:09:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00555000", "bid": 114.6, "bid_size": 10.0, "ask": 120.8, "ask_size": 1.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0566, "rho": 0.1649, "theo": 116.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "MA261113P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7917, "open_interest": 2.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0005, "vega": 0.0294, "theta": -0.0707, "rho": -0.002, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T10:09:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00557500", "bid": 112.1, "bid_size": 14.0, "ask": 118.4, "ask_size": 11.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0304, "theta": -0.0583, "rho": 0.1655, "theo": 114.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6499977111816}, {"option": "MA261113P00557500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.7767, "open_interest": 3.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0005, "vega": 0.0305, "theta": -0.0721, "rho": -0.0021, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-28T10:09:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00560000", "bid": 109.6, "bid_size": 14.0, "ask": 115.9, "ask_size": 11.0, "iv": 0.6992, "open_interest": 1.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0005, "vega": 0.0315, "theta": -0.06, "rho": 0.1662, "theo": 111.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.74, "last_trade_time": "2026-11-02T14:38:52", "percent_change": 0.0, "prev_day_close": 88.3999977111816}, {"option": "MA261113P00560000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.5069, "open_interest": 44.0, "volume": 7.0, "delta": -0.0111, "gamma": 0.0005, "vega": 0.0316, "theta": -0.0736, "rho": -0.0022, "theo": 0.2, "change": -2.2, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:57:25", "percent_change": -97.7778, "prev_day_close": 2.25000004842877}, {"option": "MA261113C00562500", "bid": 107.1, "bid_size": 15.0, "ask": 112.8, "ask_size": 4.0, "iv": 0.6537, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0006, "vega": 0.0327, "theta": -0.0619, "rho": 0.1669, "theo": 109.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.98, "last_trade_time": "2026-11-02T15:58:18", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "MA261113P00562500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 79.0, "iv": 0.7469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0006, "vega": 0.0328, "theta": -0.0751, "rho": -0.0022, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00565000", "bid": 104.6, "bid_size": 15.0, "ask": 110.5, "ask_size": 5.0, "iv": 0.6505, "open_interest": 1.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0006, "vega": 0.034, "theta": -0.0638, "rho": 0.1675, "theo": 106.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-11-03T10:31:26", "percent_change": 0.0, "prev_day_close": 83.5500030517578}, {"option": "MA261113P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.732, "open_interest": 22.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.034, "theta": -0.0767, "rho": -0.0023, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-10-12T12:08:18", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113C00567500", "bid": 102.1, "bid_size": 14.0, "ask": 108.3, "ask_size": 4.0, "iv": 0.6514, "open_interest": 1.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0006, "vega": 0.0353, "theta": -0.0658, "rho": 0.1682, "theo": 104.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.15, "last_trade_time": "2026-11-03T10:08:33", "percent_change": 0.0, "prev_day_close": 81.2000007629394}, {"option": "MA261113P00567500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0006, "vega": 0.0354, "theta": -0.0784, "rho": -0.0024, "theo": 0.2185, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00570000", "bid": 99.7, "bid_size": 13.0, "ask": 105.9, "ask_size": 12.0, "iv": 0.6466, "open_interest": 4.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0007, "vega": 0.0368, "theta": -0.0679, "rho": 0.1688, "theo": 101.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.94, "last_trade_time": "2026-11-03T10:01:41", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "MA261113P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7023, "open_interest": 77.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0007, "vega": 0.0368, "theta": -0.0803, "rho": -0.0025, "theo": 0.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T13:26:01", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MA261113C00572500", "bid": 97.2, "bid_size": 15.0, "ask": 103.4, "ask_size": 5.0, "iv": 0.6323, "open_interest": 1.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0007, "vega": 0.0383, "theta": -0.0702, "rho": 0.1694, "theo": 99.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.56, "last_trade_time": "2026-11-03T10:43:45", "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "MA261113P00572500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0007, "vega": 0.0384, "theta": -0.0822, "rho": -0.0026, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00575000", "bid": 94.7, "bid_size": 15.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.6043, "open_interest": 8.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0008, "vega": 0.04, "theta": -0.0726, "rho": 0.17, "theo": 96.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.22, "last_trade_time": "2026-11-03T14:19:03", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "MA261113P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6763, "open_interest": 40.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0008, "vega": 0.04, "theta": -0.0844, "rho": -0.0028, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:26:01", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MA261113C00577500", "bid": 92.2, "bid_size": 15.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.5855, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0418, "theta": -0.0752, "rho": 0.1706, "theo": 94.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.01, "last_trade_time": "2026-11-03T15:37:20", "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "MA261113P00577500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 110.0, "iv": 0.6615, "open_interest": 3.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0008, "vega": 0.0419, "theta": -0.0867, "rho": -0.0029, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-03T12:12:28", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MA261113C00580000", "bid": 89.7, "bid_size": 10.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.5938, "open_interest": 9.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0009, "vega": 0.0438, "theta": -0.0781, "rho": 0.1712, "theo": 91.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.01, "last_trade_time": "2026-11-02T14:57:04", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "MA261113P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.5168, "open_interest": 22.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0009, "vega": 0.0439, "theta": -0.0893, "rho": -0.0031, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:47:37", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "MA261113C00582500", "bid": 87.2, "bid_size": 14.0, "ask": 93.5, "ask_size": 2.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0459, "theta": -0.0813, "rho": 0.1718, "theo": 89.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "MA261113P00582500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0461, "theta": -0.0922, "rho": -0.0033, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "MA261113C00585000", "bid": 84.7, "bid_size": 14.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.5653, "open_interest": 5.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.001, "vega": 0.0483, "theta": -0.0847, "rho": 0.1723, "theo": 86.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-10-29T09:51:32", "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "MA261113P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.617, "open_interest": 26.0, "volume": 0.0, "delta": -0.018, "gamma": 0.001, "vega": 0.0484, "theta": -0.0954, "rho": -0.0034, "theo": 0.2862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:29:51", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "MA261113C00587500", "bid": 82.2, "bid_size": 10.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0011, "vega": 0.0509, "theta": -0.0886, "rho": 0.1728, "theo": 84.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "MA261113P00587500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0011, "vega": 0.051, "theta": -0.0989, "rho": -0.0036, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "MA261113C00590000", "bid": 79.8, "bid_size": 10.0, "ask": 86.0, "ask_size": 4.0, "iv": 0.5408, "open_interest": 3.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0011, "vega": 0.0538, "theta": -0.0928, "rho": 0.1733, "theo": 81.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.78, "last_trade_time": "2026-10-27T13:03:51", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "MA261113P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5873, "open_interest": 30.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0011, "vega": 0.0539, "theta": -0.1029, "rho": -0.0039, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T14:39:36", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "MA261113C00592500", "bid": 77.3, "bid_size": 10.0, "ask": 83.5, "ask_size": 1.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0012, "vega": 0.0571, "theta": -0.0975, "rho": 0.1738, "theo": 79.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "MA261113P00592500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5725, "open_interest": 8.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0012, "vega": 0.0571, "theta": -0.1074, "rho": -0.0042, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T14:41:17", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "MA261113C00595000", "bid": 74.8, "bid_size": 15.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.5046, "open_interest": 8.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0013, "vega": 0.0607, "theta": -0.1028, "rho": 0.1742, "theo": 76.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.93, "last_trade_time": "2026-11-03T13:16:27", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "MA261113P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.3988, "open_interest": 299.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0013, "vega": 0.0608, "theta": -0.1124, "rho": -0.0045, "theo": 0.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:41:17", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "MA261113C00597500", "bid": 72.1, "bid_size": 10.0, "ask": 78.6, "ask_size": 4.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0014, "vega": 0.0646, "theta": -0.1088, "rho": 0.1746, "theo": 74.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "MA261113P00597500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 4.0, "iv": 0.4257, "open_interest": 9.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0014, "vega": 0.0648, "theta": -0.118, "rho": -0.0049, "theo": 0.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T12:03:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261113C00600000", "bid": 69.9, "bid_size": 10.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.5048, "open_interest": 39.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0016, "vega": 0.069, "theta": -0.1154, "rho": 0.1749, "theo": 71.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-11-02T15:06:29", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "MA261113P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 16.0, "iv": 0.4236, "open_interest": 275.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0016, "vega": 0.0692, "theta": -0.1243, "rho": -0.0052, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T10:40:49", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MA261113C00602500", "bid": 67.4, "bid_size": 10.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0017, "vega": 0.074, "theta": -0.1227, "rho": 0.1752, "theo": 69.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "MA261113P00602500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4812, "open_interest": 11.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0017, "vega": 0.0741, "theta": -0.1315, "rho": -0.0056, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T14:40:52", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MA261113C00605000", "bid": 64.8, "bid_size": 14.0, "ask": 71.2, "ask_size": 4.0, "iv": 0.4622, "open_interest": 30.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0019, "vega": 0.0795, "theta": -0.131, "rho": 0.1754, "theo": 66.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-10-29T09:31:27", "percent_change": 0.0, "prev_day_close": 44.4499988555908}, {"option": "MA261113P00605000", "bid": 0.05, "bid_size": 22.0, "ask": 2.05, "ask_size": 7.0, "iv": 0.4184, "open_interest": 65.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0019, "vega": 0.0796, "theta": -0.1394, "rho": -0.0062, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:14:26", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MA261113C00607500", "bid": 62.5, "bid_size": 9.0, "ask": 68.7, "ask_size": 1.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0021, "vega": 0.0857, "theta": -0.1401, "rho": 0.1755, "theo": 64.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.59, "last_trade_time": "2026-10-30T11:13:16", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MA261113P00607500", "bid": 0.15, "bid_size": 7.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0021, "vega": 0.0859, "theta": -0.1483, "rho": -0.0068, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 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": "MA261113C00610000", "bid": 60.0, "bid_size": 15.0, "ask": 65.7, "ask_size": 5.0, "iv": 0.4234, "open_interest": 43.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0023, "vega": 0.0925, "theta": -0.1503, "rho": 0.1755, "theo": 61.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.11, "last_trade_time": "2026-11-03T13:50:04", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MA261113P00610000", "bid": 0.1, "bid_size": 19.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.4235, "open_interest": 100.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0023, "vega": 0.0928, "theta": -0.1583, "rho": -0.0073, "theo": 0.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:31:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MA261113C00612500", "bid": 57.6, "bid_size": 15.0, "ask": 63.5, "ask_size": 2.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0025, "vega": 0.0999, "theta": -0.1616, "rho": 0.1755, "theo": 59.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.34, "last_trade_time": "2026-10-28T14:10:13", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "MA261113P00612500", "bid": 0.1, "bid_size": 38.0, "ask": 3.8, "ask_size": 103.0, "iv": 0.4392, "open_interest": 5.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0025, "vega": 0.1002, "theta": -0.1693, "rho": -0.0081, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-29T09:51:41", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "MA261113C00615000", "bid": 55.1, "bid_size": 20.0, "ask": 60.8, "ask_size": 26.0, "iv": 0.4014, "open_interest": 19.0, "volume": 1.0, "delta": 0.9519, "gamma": 0.0028, "vega": 0.1083, "theta": -0.1739, "rho": 0.1753, "theo": 57.09, "change": 20.13, "open": 54.58, "high": 54.58, "low": 54.58, "tick": "up", "last_trade_price": 54.58, "last_trade_time": "2026-11-04T11:09:58", "percent_change": 58.4325, "prev_day_close": 34.4500007629394}, {"option": "MA261113P00615000", "bid": 0.35, "bid_size": 30.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.3083, "open_interest": 73.0, "volume": 2.0, "delta": -0.0479, "gamma": 0.0028, "vega": 0.1085, "theta": -0.1814, "rho": -0.009, "theo": 0.7044, "change": -1.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:51:22", "percent_change": -70.6667, "prev_day_close": 1.87500005960464}, {"option": "MA261113C00617500", "bid": 52.7, "bid_size": 15.0, "ask": 58.7, "ask_size": 11.0, "iv": 0.402, "open_interest": 4.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0031, "vega": 0.1176, "theta": -0.1875, "rho": 0.175, "theo": 54.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.73, "last_trade_time": "2026-10-28T14:10:13", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "MA261113P00617500", "bid": 0.25, "bid_size": 41.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.3877, "open_interest": 9.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0031, "vega": 0.118, "theta": -0.1948, "rho": -0.01, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T10:22:42", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "MA261113C00620000", "bid": 51.0, "bid_size": 11.0, "ask": 55.8, "ask_size": 11.0, "iv": 0.3984, "open_interest": 24.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0034, "vega": 0.1276, "theta": -0.2024, "rho": 0.1745, "theo": 52.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-11-03T09:30:15", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "MA261113P00620000", "bid": 0.4, "bid_size": 56.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.3079, "open_interest": 65.0, "volume": 17.0, "delta": -0.059, "gamma": 0.0034, "vega": 0.128, "theta": -0.2095, "rho": -0.0109, "theo": 0.8709, "change": -1.85, "open": 0.8, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:50:06", "percent_change": -72.549, "prev_day_close": 2.54999995231628}, {"option": "MA261113C00622500", "bid": 48.6, "bid_size": 11.0, "ask": 53.6, "ask_size": 11.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0037, "vega": 0.1385, "theta": -0.2186, "rho": 0.1739, "theo": 49.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "MA261113P00622500", "bid": 0.35, "bid_size": 58.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.2997, "open_interest": 3.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0037, "vega": 0.1388, "theta": -0.2255, "rho": -0.0122, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-30T10:06:45", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MA261113C00625000", "bid": 46.3, "bid_size": 11.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.3857, "open_interest": 3.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0041, "vega": 0.1506, "theta": -0.2361, "rho": 0.1731, "theo": 47.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.38, "last_trade_time": "2026-11-02T10:34:46", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MA261113P00625000", "bid": 0.55, "bid_size": 31.0, "ask": 3.0, "ask_size": 75.0, "iv": 0.356, "open_interest": 109.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0041, "vega": 0.151, "theta": -0.2427, "rho": -0.0137, "theo": 1.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T14:28:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MA261113C00627500", "bid": 43.8, "bid_size": 11.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.3748, "open_interest": 4.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0046, "vega": 0.1635, "theta": -0.2549, "rho": 0.1721, "theo": 45.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T11:24:05", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MA261113P00627500", "bid": 0.7, "bid_size": 13.0, "ask": 3.2, "ask_size": 111.0, "iv": 0.3504, "open_interest": 2.0, "volume": 1.0, "delta": -0.0818, "gamma": 0.0046, "vega": 0.1642, "theta": -0.2614, "rho": -0.0149, "theo": 1.2256, "change": -1.81, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-04T09:48:23", "percent_change": -48.9189, "prev_day_close": 3.70000004768372}, {"option": "MA261113C00630000", "bid": 41.3, "bid_size": 13.0, "ask": 46.2, "ask_size": 16.0, "iv": 0.3545, "open_interest": 201.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.005, "vega": 0.1774, "theta": -0.2751, "rho": 0.1709, "theo": 42.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-03T15:56:18", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "MA261113P00630000", "bid": 0.85, "bid_size": 13.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.3002, "open_interest": 34.0, "volume": 6.0, "delta": -0.0915, "gamma": 0.005, "vega": 0.1778, "theta": -0.2815, "rho": -0.0168, "theo": 1.3806, "change": -2.98, "open": 2.35, "high": 2.35, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T11:32:23", "percent_change": -69.3023, "prev_day_close": 4.29999995231628}, {"option": "MA261113C00632500", "bid": 39.0, "bid_size": 11.0, "ask": 44.3, "ask_size": 11.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0055, "vega": 0.1926, "theta": -0.2966, "rho": 0.1694, "theo": 40.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MA261113P00632500", "bid": 1.0, "bid_size": 13.0, "ask": 1.8, "ask_size": 36.0, "iv": 0.2918, "open_interest": 5.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0056, "vega": 0.1932, "theta": -0.3028, "rho": -0.0189, "theo": 1.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T10:44:55", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MA261113C00635000", "bid": 36.5, "bid_size": 30.0, "ask": 41.5, "ask_size": 21.0, "iv": 0.3336, "open_interest": 25.0, "volume": 1.0, "delta": 0.8856, "gamma": 0.0061, "vega": 0.2085, "theta": -0.3193, "rho": 0.1676, "theo": 38.1701, "change": 10.4, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T09:34:40", "percent_change": 53.0612, "prev_day_close": 19.5999994277954}, {"option": "MA261113P00635000", "bid": 1.2, "bid_size": 16.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.3142, "open_interest": 11.0, "volume": 4.0, "delta": -0.1146, "gamma": 0.0061, "vega": 0.2092, "theta": -0.3255, "rho": -0.0207, "theo": 1.7627, "change": -3.57, "open": 2.47, "high": 2.47, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T10:36:02", "percent_change": -60.0, "prev_day_close": 5.95000004768372}, {"option": "MA261113C00637500", "bid": 34.4, "bid_size": 30.0, "ask": 39.2, "ask_size": 16.0, "iv": 0.3295, "open_interest": 4.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0067, "vega": 0.2253, "theta": -0.3432, "rho": 0.1656, "theo": 35.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-11-02T11:00:07", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MA261113P00637500", "bid": 1.0, "bid_size": 77.0, "ask": 3.0, "ask_size": 68.0, "iv": 0.292, "open_interest": 13.0, "volume": 0.0, "delta": -0.1282, "gamma": 0.0067, "vega": 0.2258, "theta": -0.3493, "rho": -0.0233, "theo": 1.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T14:28:49", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MA261113C00640000", "bid": 32.0, "bid_size": 12.0, "ask": 37.0, "ask_size": 54.0, "iv": 0.3204, "open_interest": 87.0, "volume": 11.0, "delta": 0.8568, "gamma": 0.0073, "vega": 0.2432, "theta": -0.3682, "rho": 0.1632, "theo": 33.6771, "change": 16.05, "open": 26.1, "high": 32.45, "low": 26.1, "tick": "up", "last_trade_price": 32.45, "last_trade_time": "2026-11-04T11:39:01", "percent_change": 97.8659, "prev_day_close": 16.4000000953674}, {"option": "MA261113P00640000", "bid": 1.55, "bid_size": 90.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.2964, "open_interest": 275.0, "volume": 2.0, "delta": -0.1435, "gamma": 0.0074, "vega": 0.2444, "theta": -0.3741, "rho": -0.0254, "theo": 2.2652, "change": -5.52, "open": 4.25, "high": 4.25, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-04T11:03:55", "percent_change": -70.3185, "prev_day_close": 7.84999990463257}, {"option": "MA261113C00642500", "bid": 29.9, "bid_size": 34.0, "ask": 34.8, "ask_size": 15.0, "iv": 0.3159, "open_interest": 43.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.008, "vega": 0.2615, "theta": -0.3939, "rho": 0.1604, "theo": 31.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T10:18:12", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MA261113P00642500", "bid": 1.75, "bid_size": 18.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.284, "open_interest": 5.0, "volume": 0.0, "delta": -0.1606, "gamma": 0.008, "vega": 0.2622, "theta": -0.3998, "rho": -0.0287, "theo": 2.574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T10:30:28", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MA261113C00645000", "bid": 27.6, "bid_size": 34.0, "ask": 32.5, "ask_size": 22.0, "iv": 0.3051, "open_interest": 22.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0087, "vega": 0.2806, "theta": -0.4202, "rho": 0.1573, "theo": 29.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T10:20:30", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MA261113P00645000", "bid": 2.1, "bid_size": 95.0, "ask": 3.5, "ask_size": 120.0, "iv": 0.2757, "open_interest": 13.0, "volume": 26.0, "delta": -0.1795, "gamma": 0.0088, "vega": 0.2813, "theta": -0.426, "rho": -0.0322, "theo": 2.926, "change": -7.0, "open": 4.95, "high": 4.95, "low": 2.94, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:32:23", "percent_change": -70.0, "prev_day_close": 10.0}, {"option": "MA261113C00647500", "bid": 25.8, "bid_size": 30.0, "ask": 30.3, "ask_size": 21.0, "iv": 0.3033, "open_interest": 15.0, "volume": 10.0, "delta": 0.8004, "gamma": 0.0094, "vega": 0.2998, "theta": -0.4466, "rho": 0.1537, "theo": 27.2448, "change": 14.55, "open": 25.8, "high": 26.0, "low": 25.8, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T11:39:01", "percent_change": 127.074, "prev_day_close": 11.4499998092651}, {"option": "MA261113P00647500", "bid": 2.4, "bid_size": 16.0, "ask": 5.4, "ask_size": 71.0, "iv": 0.2957, "open_interest": 35.0, "volume": 4.0, "delta": -0.2004, "gamma": 0.0095, "vega": 0.3007, "theta": -0.4524, "rho": -0.0352, "theo": 3.3298, "change": -6.56, "open": 4.65, "high": 4.69, "low": 4.58, "tick": "up", "last_trade_price": 4.69, "last_trade_time": "2026-11-04T10:36:02", "percent_change": -58.3111, "prev_day_close": 11.25}, {"option": "MA261113C00650000", "bid": 23.7, "bid_size": 36.0, "ask": 28.1, "ask_size": 21.0, "iv": 0.2953, "open_interest": 44.0, "volume": 6.0, "delta": 0.7776, "gamma": 0.0102, "vega": 0.3189, "theta": -0.4728, "rho": 0.1498, "theo": 25.2044, "change": 14.7, "open": 24.85, "high": 24.85, "low": 24.85, "tick": "no_change", "last_trade_price": 24.85, "last_trade_time": "2026-11-04T11:47:09", "percent_change": 144.828, "prev_day_close": 10.1499996185303}, {"option": "MA261113P00650000", "bid": 2.95, "bid_size": 69.0, "ask": 4.4, "ask_size": 80.0, "iv": 0.2701, "open_interest": 19.0, "volume": 1.0, "delta": -0.2233, "gamma": 0.0102, "vega": 0.3195, "theta": -0.4786, "rho": -0.0396, "theo": 3.7885, "change": -8.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:29:30", "percent_change": -68.1275, "prev_day_close": 12.5499997138977}, {"option": "MA261113C00652500", "bid": 21.4, "bid_size": 34.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0109, "vega": 0.3378, "theta": -0.4982, "rho": 0.1453, "theo": 23.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T13:16:43", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MA261113P00652500", "bid": 3.2, "bid_size": 17.0, "ask": 5.6, "ask_size": 69.0, "iv": 0.2733, "open_interest": 2.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.011, "vega": 0.3389, "theta": -0.504, "rho": -0.0428, "theo": 4.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T10:25:38", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MA261113C00655000", "bid": 19.4, "bid_size": 26.0, "ask": 24.1, "ask_size": 14.0, "iv": 0.2801, "open_interest": 11.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0116, "vega": 0.3557, "theta": -0.5223, "rho": 0.1405, "theo": 21.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-02T13:28:36", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MA261113P00655000", "bid": 3.7, "bid_size": 109.0, "ask": 5.8, "ask_size": 118.0, "iv": 0.2636, "open_interest": 29.0, "volume": 55.0, "delta": -0.2753, "gamma": 0.0117, "vega": 0.3563, "theta": -0.5281, "rho": -0.0479, "theo": 4.9009, "change": -10.45, "open": 5.44, "high": 5.44, "low": 4.95, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-11-04T11:46:41", "percent_change": -67.8571, "prev_day_close": 15.3999996185303}, {"option": "MA261113C00657500", "bid": 17.4, "bid_size": 32.0, "ask": 22.1, "ask_size": 41.0, "iv": 0.2726, "open_interest": 7.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0123, "vega": 0.3727, "theta": -0.5444, "rho": 0.1351, "theo": 19.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-02T11:49:21", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MA261113P00657500", "bid": 4.3, "bid_size": 49.0, "ask": 8.5, "ask_size": 119.0, "iv": 0.2875, "open_interest": 1.0, "volume": 3.0, "delta": -0.3043, "gamma": 0.0124, "vega": 0.3738, "theta": -0.5502, "rho": -0.0514, "theo": 5.5658, "change": -7.7, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T10:30:33", "percent_change": -49.359, "prev_day_close": 15.6000003814697}, {"option": "MA261113C00660000", "bid": 15.4, "bid_size": 53.0, "ask": 20.3, "ask_size": 38.0, "iv": 0.2663, "open_interest": 43.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0129, "vega": 0.3877, "theta": -0.5639, "rho": 0.1295, "theo": 17.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-03T13:36:54", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MA261113P00660000", "bid": 4.9, "bid_size": 94.0, "ask": 8.2, "ask_size": 96.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": -0.3353, "gamma": 0.013, "vega": 0.3883, "theta": -0.5696, "rho": -0.057, "theo": 6.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.99, "last_trade_time": "2026-11-03T11:13:15", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "MA261113C00662500", "bid": 13.8, "bid_size": 47.0, "ask": 18.5, "ask_size": 40.0, "iv": 0.2635, "open_interest": 2.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0135, "vega": 0.4009, "theta": -0.5802, "rho": 0.1234, "theo": 16.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MA261113P00662500", "bid": 5.8, "bid_size": 99.0, "ask": 9.0, "ask_size": 102.0, "iv": 0.2673, "open_interest": 0.0, "volume": 4.0, "delta": -0.3679, "gamma": 0.0136, "vega": 0.4017, "theta": -0.5858, "rho": -0.0608, "theo": 7.1407, "change": -10.7, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T10:43:22", "percent_change": -55.4404, "prev_day_close": 19.3000001907349}, {"option": "MA261113C00665000", "bid": 12.2, "bid_size": 74.0, "ask": 17.1, "ask_size": 77.0, "iv": 0.2634, "open_interest": 70.0, "volume": 3.0, "delta": 0.6002, "gamma": 0.014, "vega": 0.4114, "theta": -0.5925, "rho": 0.117, "theo": 14.4602, "change": 8.95, "open": 10.0, "high": 13.3, "low": 10.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T11:20:34", "percent_change": 205.747, "prev_day_close": 4.35000002384186}, {"option": "MA261113P00665000", "bid": 6.8, "bid_size": 68.0, "ask": 9.6, "ask_size": 105.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0141, "vega": 0.4117, "theta": -0.598, "rho": -0.0668, "theo": 8.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MA261113C00667500", "bid": 10.6, "bid_size": 53.0, "ask": 15.4, "ask_size": 43.0, "iv": 0.2578, "open_interest": 1.0, "volume": 0.0, "delta": 0.5651, "gamma": 0.0143, "vega": 0.419, "theta": -0.6004, "rho": 0.1103, "theo": 12.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-02T10:14:13", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MA261113P00667500", "bid": 7.7, "bid_size": 67.0, "ask": 10.2, "ask_size": 97.0, "iv": 0.2541, "open_interest": 0.0, "volume": 2.0, "delta": -0.4374, "gamma": 0.0144, "vega": 0.4193, "theta": -0.6059, "rho": -0.0705, "theo": 9.0724, "change": -14.6, "open": 10.14, "high": 10.14, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:39:04", "percent_change": -63.7555, "prev_day_close": 22.9000005722046}, {"option": "MA261113C00670000", "bid": 10.5, "bid_size": 24.0, "ask": 13.5, "ask_size": 91.0, "iv": 0.2655, "open_interest": 1.0, "volume": 7.0, "delta": 0.5292, "gamma": 0.0146, "vega": 0.4235, "theta": -0.6036, "rho": 0.1035, "theo": 11.5715, "change": 9.85, "open": 5.9, "high": 13.4, "low": 5.9, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T11:48:57", "percent_change": 277.465, "prev_day_close": 3.55000007152557}, {"option": "MA261113P00670000", "bid": 8.8, "bid_size": 27.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.2452, "open_interest": 0.0, "volume": 65.0, "delta": -0.4737, "gamma": 0.0147, "vega": 0.4234, "theta": -0.6089, "rho": -0.0766, "theo": 10.1799, "change": -14.85, "open": 13.2, "high": 13.2, "low": 9.5, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-04T11:46:41", "percent_change": -59.6386, "prev_day_close": 24.9000005722046}, {"option": "MA261113C00672500", "bid": 7.7, "bid_size": 58.0, "ask": 12.4, "ask_size": 39.0, "iv": 0.2486, "open_interest": 14.0, "volume": 4.0, "delta": 0.4926, "gamma": 0.0147, "vega": 0.4245, "theta": -0.6016, "rho": 0.0964, "theo": 10.2704, "change": 4.825, "open": 7.95, "high": 7.95, "low": 7.95, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-04T11:21:33", "percent_change": 154.4, "prev_day_close": 3.12500011920929}, {"option": "MA261113P00672500", "bid": 9.4, "bid_size": 81.0, "ask": 13.5, "ask_size": 64.0, "iv": 0.2554, "open_interest": 1.0, "volume": 0.0, "delta": -0.5105, "gamma": 0.0148, "vega": 0.4239, "theta": -0.6068, "rho": -0.0801, "theo": 11.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-10-29T10:12:12", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "MA261113C00675000", "bid": 6.5, "bid_size": 116.0, "ask": 10.9, "ask_size": 70.0, "iv": 0.2437, "open_interest": 93.0, "volume": 51.0, "delta": 0.4559, "gamma": 0.0147, "vega": 0.4222, "theta": -0.5945, "rho": 0.0894, "theo": 9.0662, "change": 4.325, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T10:55:40", "percent_change": 161.682, "prev_day_close": 2.67500001192093}, {"option": "MA261113P00675000", "bid": 10.5, "bid_size": 60.0, "ask": 14.7, "ask_size": 53.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0148, "vega": 0.4215, "theta": -0.5994, "rho": -0.0857, "theo": 12.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "MA261113C00677500", "bid": 5.2, "bid_size": 107.0, "ask": 9.5, "ask_size": 77.0, "iv": 0.2364, "open_interest": 15.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.0146, "vega": 0.4162, "theta": -0.5823, "rho": 0.0822, "theo": 7.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T11:16:57", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MA261113P00677500", "bid": 11.7, "bid_size": 76.0, "ask": 16.0, "ask_size": 48.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0147, "vega": 0.4145, "theta": -0.587, "rho": -0.0888, "theo": 14.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "MA261113C00680000", "bid": 4.8, "bid_size": 99.0, "ask": 8.6, "ask_size": 83.0, "iv": 0.2438, "open_interest": 12.0, "volume": 2.0, "delta": 0.3832, "gamma": 0.0143, "vega": 0.4069, "theta": -0.5652, "rho": 0.0752, "theo": 6.9477, "change": 3.425, "open": 3.05, "high": 5.1, "low": 3.05, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:56:53", "percent_change": 204.478, "prev_day_close": 1.67500001192093}, {"option": "MA261113P00680000", "bid": 13.1, "bid_size": 60.0, "ask": 17.5, "ask_size": 36.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.621, "gamma": 0.0144, "vega": 0.4055, "theta": -0.5696, "rho": -0.0934, "theo": 15.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "MA261113C00682500", "bid": 4.5, "bid_size": 120.0, "ask": 7.3, "ask_size": 70.0, "iv": 0.2455, "open_interest": 24.0, "volume": 14.0, "delta": 0.348, "gamma": 0.0139, "vega": 0.3943, "theta": -0.5438, "rho": 0.0683, "theo": 6.0315, "change": 4.14, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "no_change", "last_trade_price": 5.59, "last_trade_time": "2026-11-04T11:39:45", "percent_change": 285.517, "prev_day_close": 1.44999998807907}, {"option": "MA261113P00682500", "bid": 14.5, "bid_size": 72.0, "ask": 19.1, "ask_size": 37.0, "iv": 0.2393, "open_interest": 0.0, "volume": 1.0, "delta": -0.6565, "gamma": 0.014, "vega": 0.3915, "theta": -0.5477, "rho": -0.095, "theo": 17.1705, "change": -16.68, "open": 19.47, "high": 19.47, "low": 19.47, "tick": "down", "last_trade_price": 19.47, "last_trade_time": "2026-11-04T11:02:35", "percent_change": -46.1411, "prev_day_close": 36.1499996185303}, {"option": "MA261113C00685000", "bid": 4.7, "bid_size": 14.0, "ask": 6.1, "ask_size": 110.0, "iv": 0.253, "open_interest": 22.0, "volume": 14.0, "delta": 0.314, "gamma": 0.0134, "vega": 0.379, "theta": -0.5185, "rho": 0.0617, "theo": 5.2083, "change": 4.395, "open": 2.0, "high": 5.77, "low": 2.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-11-04T11:51:14", "percent_change": 319.636, "prev_day_close": 1.375}, {"option": "MA261113P00685000", "bid": 16.2, "bid_size": 52.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0135, "vega": 0.3764, "theta": -0.522, "rho": -0.0982, "theo": 18.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "MA261113C00687500", "bid": 4.0, "bid_size": 14.0, "ask": 5.9, "ask_size": 94.0, "iv": 0.2604, "open_interest": 25.0, "volume": 14.0, "delta": 0.2815, "gamma": 0.0128, "vega": 0.3609, "theta": -0.4902, "rho": 0.0553, "theo": 4.4762, "change": 2.38, "open": 3.53, "high": 3.53, "low": 3.53, "tick": "no_change", "last_trade_price": 3.53, "last_trade_time": "2026-11-04T11:39:45", "percent_change": 206.957, "prev_day_close": 1.14999997615814}, {"option": "MA261113P00687500", "bid": 17.6, "bid_size": 34.0, "ask": 22.3, "ask_size": 18.0, "iv": 0.2276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0129, "vega": 0.3567, "theta": -0.4931, "rho": -0.0999, "theo": 20.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "MA261113C00690000", "bid": 3.3, "bid_size": 11.0, "ask": 4.7, "ask_size": 102.0, "iv": 0.2518, "open_interest": 28.0, "volume": 12.0, "delta": 0.251, "gamma": 0.0121, "vega": 0.3413, "theta": -0.4598, "rho": 0.0493, "theo": 3.8317, "change": 3.235, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T11:51:14", "percent_change": 331.795, "prev_day_close": 0.975000023841858}, {"option": "MA261113P00690000", "bid": 19.4, "bid_size": 34.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0122, "vega": 0.337, "theta": -0.4622, "rho": -0.1019, "theo": 22.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MA261113C00692500", "bid": 2.9, "bid_size": 14.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.257, "open_interest": 10.0, "volume": 0.0, "delta": 0.2226, "gamma": 0.0113, "vega": 0.3199, "theta": -0.4283, "rho": 0.0437, "theo": 3.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-03T11:00:21", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MA261113P00692500", "bid": 21.6, "bid_size": 32.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0114, "vega": 0.314, "theta": -0.43, "rho": -0.1018, "theo": 24.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "MA261113C00695000", "bid": 2.6, "bid_size": 15.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.2542, "open_interest": 0.0, "volume": 139.0, "delta": 0.1967, "gamma": 0.0105, "vega": 0.2982, "theta": -0.3968, "rho": 0.0387, "theo": 2.7913, "change": 1.95, "open": 1.05, "high": 3.1, "low": 1.05, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T11:53:55", "percent_change": 195.0, "prev_day_close": 0.999999985098839}, {"option": "MA261113P00695000", "bid": 23.7, "bid_size": 39.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0106, "vega": 0.2921, "theta": -0.3981, "rho": -0.1025, "theo": 26.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "MA261113C00697500", "bid": 2.1, "bid_size": 14.0, "ask": 3.1, "ask_size": 76.0, "iv": 0.2559, "open_interest": 10.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0096, "vega": 0.2762, "theta": -0.3663, "rho": 0.034, "theo": 2.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T11:00:21", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MA261113P00697500", "bid": 25.5, "bid_size": 40.0, "ask": 30.0, "ask_size": 11.0, "iv": 0.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0098, "vega": 0.2685, "theta": -0.3673, "rho": -0.1015, "theo": 28.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "MA261113C00700000", "bid": 1.35, "bid_size": 116.0, "ask": 2.65, "ask_size": 79.0, "iv": 0.2478, "open_interest": 11.0, "volume": 35.0, "delta": 0.1529, "gamma": 0.0088, "vega": 0.2552, "theta": -0.3378, "rho": 0.03, "theo": 2.0487, "change": 0.67, "open": 1.23, "high": 1.57, "low": 0.8, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T11:24:26", "percent_change": 74.4444, "prev_day_close": 0.899999991059303}, {"option": "MA261113P00700000", "bid": 27.4, "bid_size": 39.0, "ask": 32.1, "ask_size": 12.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.009, "vega": 0.2474, "theta": -0.3388, "rho": -0.0993, "theo": 30.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "MA261113C00702500", "bid": 0.55, "bid_size": 87.0, "ask": 2.25, "ask_size": 26.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.008, "vega": 0.2351, "theta": -0.312, "rho": 0.0265, "theo": 1.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "MA261113P00702500", "bid": 29.8, "bid_size": 36.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0082, "vega": 0.2249, "theta": -0.3138, "rho": -0.0992, "theo": 33.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MA261113C00705000", "bid": 0.7, "bid_size": 12.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.0073, "vega": 0.2171, "theta": -0.2894, "rho": 0.0236, "theo": 1.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T11:49:17", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "MA261113P00705000", "bid": 31.4, "bid_size": 23.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0075, "vega": 0.2078, "theta": -0.2916, "rho": -0.099, "theo": 35.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MA261113C00707500", "bid": 0.6, "bid_size": 46.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.2504, "open_interest": 6.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0066, "vega": 0.201, "theta": -0.2705, "rho": 0.021, "theo": 1.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:07:06", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "MA261113P00707500", "bid": 34.0, "bid_size": 23.0, "ask": 38.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0069, "vega": 0.1885, "theta": -0.2742, "rho": -0.0923, "theo": 37.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "MA261113C00710000", "bid": 0.65, "bid_size": 14.0, "ask": 1.55, "ask_size": 56.0, "iv": 0.257, "open_interest": 0.0, "volume": 1.0, "delta": 0.0972, "gamma": 0.006, "vega": 0.1868, "theta": -0.255, "rho": 0.019, "theo": 1.2432, "change": -0.025, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:09:06", "percent_change": -2.5641, "prev_day_close": 0.9749999884516}, {"option": "MA261113P00710000", "bid": 36.3, "bid_size": 15.0, "ask": 41.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0063, "vega": 0.1742, "theta": -0.2602, "rho": -0.093, "theo": 40.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-29T09:31:27", "percent_change": 0.0, "prev_day_close": 62.6499996185303}, {"option": "MA261113C00712500", "bid": 0.3, "bid_size": 66.0, "ask": 2.0, "ask_size": 73.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0055, "vega": 0.175, "theta": -0.243, "rho": 0.0174, "theo": 1.1401, "change": 0.0, "open": 0.0, "high": 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": "MA261113P00712500", "bid": 38.6, "bid_size": 15.0, "ask": 43.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0058, "vega": 0.1633, "theta": -0.2489, "rho": -0.0931, "theo": 42.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1999988555908}, {"option": "MA261113C00715000", "bid": 0.35, "bid_size": 7.0, "ask": 2.45, "ask_size": 41.0, "iv": 0.2982, "open_interest": 1.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0051, "vega": 0.165, "theta": -0.2338, "rho": 0.016, "theo": 1.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T09:46:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MA261113P00715000", "bid": 40.6, "bid_size": 10.0, "ask": 46.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0053, "vega": 0.154, "theta": -0.2404, "rho": -0.0825, "theo": 44.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "MA261113C00717500", "bid": 0.2, "bid_size": 16.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": 0.0764, "gamma": 0.0047, "vega": 0.1565, "theta": -0.2272, "rho": 0.0149, "theo": 1.0043, "change": 0.0, "open": 0.0, "high": 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": "MA261113P00717500", "bid": 43.1, "bid_size": 15.0, "ask": 48.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9314, "gamma": 0.0049, "vega": 0.1425, "theta": -0.2344, "rho": -0.0818, "theo": 47.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "MA261113C00720000", "bid": 0.15, "bid_size": 14.0, "ask": 4.6, "ask_size": 50.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0044, "vega": 0.1494, "theta": -0.2225, "rho": 0.014, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 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": "MA261113P00720000", "bid": 45.2, "bid_size": 14.0, "ask": 52.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0046, "vega": 0.133, "theta": -0.2302, "rho": -0.0827, "theo": 49.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1499977111816}, {"option": "MA261113C00722500", "bid": 0.15, "bid_size": 10.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.004, "vega": 0.1434, "theta": -0.2193, "rho": 0.0133, "theo": 0.9289, "change": 0.0, "open": 0.0, "high": 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": "MA261113P00722500", "bid": 47.6, "bid_size": 14.0, "ask": 54.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0043, "vega": 0.1278, "theta": -0.2275, "rho": -0.0827, "theo": 52.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "MA261113C00725000", "bid": 0.1, "bid_size": 10.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3962, "open_interest": 1.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0038, "vega": 0.1382, "theta": -0.2173, "rho": 0.0127, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T09:35:38", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113P00725000", "bid": 50.4, "bid_size": 14.0, "ask": 57.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.004, "vega": 0.1237, "theta": -0.2257, "rho": -0.0832, "theo": 54.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "MA261113C00727500", "bid": 0.1, "bid_size": 10.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.4111, "open_interest": 1.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0036, "vega": 0.1338, "theta": -0.2161, "rho": 0.0121, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:46:50", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261113P00727500", "bid": 52.8, "bid_size": 14.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9451, "gamma": 0.0038, "vega": 0.12, "theta": -0.2246, "rho": -0.0825, "theo": 57.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6499977111816}, {"option": "MA261120C00270000", "bid": 399.4, "bid_size": 10.0, "ask": 405.6, "ask_size": 1.0, "iv": 2.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1291, "theo": 400.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.75}, {"option": "MA261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.2732, "open_interest": 23.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T13:39:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00280000", "bid": 389.4, "bid_size": 9.0, "ask": 395.6, "ask_size": 1.0, "iv": 2.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1352, "theo": 391.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.949996948242}, {"option": "MA261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T14:15:19", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00290000", "bid": 379.4, "bid_size": 14.0, "ask": 385.8, "ask_size": 4.0, "iv": 2.001, "open_interest": 2.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.141, "theo": 381.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.7, "last_trade_time": "2026-03-18T14:21:50", "percent_change": 0.0, "prev_day_close": 357.850006103516}, {"option": "MA261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.1101, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-05-07T10:24:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00300000", "bid": 369.3, "bid_size": 9.0, "ask": 375.7, "ask_size": 1.0, "iv": 1.903, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1465, "theo": 371.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.2, "last_trade_time": "2026-03-20T13:46:43", "percent_change": 0.0, "prev_day_close": 347.900009155273}, {"option": "MA261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 2.0328, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:59:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00310000", "bid": 359.3, "bid_size": 10.0, "ask": 365.7, "ask_size": 1.0, "iv": 1.8383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1518, "theo": 361.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 337.949996948242}, {"option": "MA261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.958, "open_interest": 50.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-05-07T10:24:53", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00320000", "bid": 349.5, "bid_size": 10.0, "ask": 355.7, "ask_size": 1.0, "iv": 1.7845, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1569, "theo": 351.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.2, "last_trade_time": "2026-03-23T11:58:39", "percent_change": 0.0, "prev_day_close": 328.150009155273}, {"option": "MA261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8856, "open_interest": 22.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.003, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-04-13T12:06:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00330000", "bid": 339.3, "bid_size": 14.0, "ask": 345.8, "ask_size": 4.0, "iv": 1.6954, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.162, "theo": 341.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.2, "last_trade_time": "2026-03-19T10:19:02", "percent_change": 0.0, "prev_day_close": 317.850006103516}, {"option": "MA261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.8154, "open_interest": 8.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0015, "theta": -0.0037, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T10:12:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00340000", "bid": 329.6, "bid_size": 14.0, "ask": 335.9, "ask_size": 3.0, "iv": 1.6624, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.167, "theo": 331.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.899993896484}, {"option": "MA261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7473, "open_interest": 8.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0046, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-17T12:16:42", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00350000", "bid": 319.6, "bid_size": 10.0, "ask": 325.8, "ask_size": 1.0, "iv": 1.5954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.1719, "theo": 321.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.899993896484}, {"option": "MA261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6811, "open_interest": 87.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0023, "theta": -0.0055, "rho": -0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-07-28T10:34:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00360000", "bid": 309.6, "bid_size": 9.0, "ask": 315.8, "ask_size": 1.0, "iv": 1.5302, "open_interest": 10.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1768, "theo": 311.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.71, "last_trade_time": "2026-08-03T12:47:07", "percent_change": 0.0, "prev_day_close": 288.049987792969}, {"option": "MA261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 1.3704, "open_interest": 180.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0067, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T15:45:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA261120C00370000", "bid": 299.6, "bid_size": 10.0, "ask": 305.8, "ask_size": 1.0, "iv": 1.4669, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.1817, "theo": 301.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.8, "last_trade_time": "2026-07-02T09:55:00", "percent_change": 0.0, "prev_day_close": 278.099990844727}, {"option": "MA261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.554, "open_interest": 6.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.008, "rho": -0.0002, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T13:49:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00380000", "bid": 289.5, "bid_size": 14.0, "ask": 296.0, "ask_size": 4.0, "iv": 1.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.1866, "theo": 291.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "MA261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9324, "open_interest": 39.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0041, "theta": -0.0094, "rho": -0.0003, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:05:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MA261120C00385000", "bid": 284.5, "bid_size": 14.0, "ask": 291.0, "ask_size": 4.0, "iv": 1.3751, "open_interest": 2.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.189, "theo": 286.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.0, "last_trade_time": "2026-11-02T14:10:28", "percent_change": 0.0, "prev_day_close": 263.100006103516}, {"option": "MA261120P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4628, "open_interest": 7.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0045, "theta": -0.0102, "rho": -0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T12:30:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00390000", "bid": 279.7, "bid_size": 10.0, "ask": 285.9, "ask_size": 1.0, "iv": 1.3526, "open_interest": 6.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0049, "theta": 0.0, "rho": 0.1914, "theo": 281.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.51, "last_trade_time": "2026-11-02T12:22:19", "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "MA261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4332, "open_interest": 23.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.005, "theta": -0.0111, "rho": -0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T13:06:56", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00395000", "bid": 274.7, "bid_size": 10.0, "ask": 280.9, "ask_size": 1.0, "iv": 1.3302, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1938, "theo": 276.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.9, "last_trade_time": "2026-03-19T11:10:05", "percent_change": 0.0, "prev_day_close": 253.25}, {"option": "MA261120P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4039, "open_interest": 15.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0054, "theta": -0.012, "rho": -0.0004, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T12:53:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00400000", "bid": 269.7, "bid_size": 9.0, "ask": 275.9, "ask_size": 1.0, "iv": 1.301, "open_interest": 3.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.1963, "theo": 271.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-07-06T10:48:15", "percent_change": 0.0, "prev_day_close": 248.25}, {"option": "MA261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3749, "open_interest": 174.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0059, "theta": -0.0129, "rho": -0.0004, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T11:07:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00405000", "bid": 264.7, "bid_size": 10.0, "ask": 270.9, "ask_size": 1.0, "iv": 1.2721, "open_interest": 27.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0064, "theta": 0.0, "rho": 0.1987, "theo": 266.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.2, "last_trade_time": "2026-08-12T11:55:19", "percent_change": 0.0, "prev_day_close": 243.200004577637}, {"option": "MA261120P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3463, "open_interest": 319.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0064, "theta": -0.0138, "rho": -0.0004, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-15T15:52:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00410000", "bid": 259.5, "bid_size": 9.0, "ask": 265.9, "ask_size": 2.0, "iv": 1.2225, "open_interest": 5.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.007, "theta": 0.0, "rho": 0.2011, "theo": 261.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.12, "last_trade_time": "2026-07-09T11:57:10", "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "MA261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.318, "open_interest": 315.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.007, "theta": -0.0149, "rho": -0.0005, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-25T12:58:48", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00415000", "bid": 254.5, "bid_size": 10.0, "ask": 260.9, "ask_size": 1.0, "iv": 1.1946, "open_interest": 8.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.2035, "theo": 256.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-07-02T12:33:38", "percent_change": 0.0, "prev_day_close": 233.349998474121}, {"option": "MA261120P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.29, "open_interest": 37.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0076, "theta": -0.0159, "rho": -0.0005, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:32:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00420000", "bid": 249.6, "bid_size": 14.0, "ask": 256.0, "ask_size": 4.0, "iv": 1.1808, "open_interest": 11.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0082, "theta": 0.0, "rho": 0.2059, "theo": 251.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.1, "last_trade_time": "2026-10-06T12:37:51", "percent_change": 0.0, "prev_day_close": 228.199996948242}, {"option": "MA261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2623, "open_interest": 174.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0082, "theta": -0.017, "rho": -0.0006, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T14:23:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00425000", "bid": 244.8, "bid_size": 14.0, "ask": 251.1, "ask_size": 4.0, "iv": 1.1728, "open_interest": 21.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0089, "theta": 0.0, "rho": 0.2083, "theo": 246.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.8, "last_trade_time": "2026-03-18T14:21:31", "percent_change": 0.0, "prev_day_close": 223.200004577637}, {"option": "MA261120P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2348, "open_interest": 72.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0182, "rho": -0.0006, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:07:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00430000", "bid": 239.5, "bid_size": 10.0, "ask": 246.0, "ask_size": 1.0, "iv": 1.1195, "open_interest": 10.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0096, "theta": 0.0, "rho": 0.2107, "theo": 241.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.76, "last_trade_time": "2026-07-07T10:04:00", "percent_change": 0.0, "prev_day_close": 218.400001525879}, {"option": "MA261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2077, "open_interest": 101.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0194, "rho": -0.0007, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00435000", "bid": 234.8, "bid_size": 10.0, "ask": 241.0, "ask_size": 1.0, "iv": 1.1121, "open_interest": 10.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0104, "theta": 0.0, "rho": 0.2131, "theo": 236.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-06-17T09:33:02", "percent_change": 0.0, "prev_day_close": 213.300003051758}, {"option": "MA261120P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1808, "open_interest": 90.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0207, "rho": -0.0008, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:48:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00440000", "bid": 229.7, "bid_size": 10.0, "ask": 236.0, "ask_size": 1.0, "iv": 1.0792, "open_interest": 4.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0112, "theta": 0.0, "rho": 0.2155, "theo": 231.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-06-10T10:19:19", "percent_change": 0.0, "prev_day_close": 208.300003051758}, {"option": "MA261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1542, "open_interest": 59.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0112, "theta": -0.022, "rho": -0.0008, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:18:45", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00445000", "bid": 224.5, "bid_size": 10.0, "ask": 231.0, "ask_size": 1.0, "iv": 1.0402, "open_interest": 20.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0121, "theta": 0.0, "rho": 0.2179, "theo": 226.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.8, "last_trade_time": "2026-07-10T14:54:47", "percent_change": 0.0, "prev_day_close": 203.25}, {"option": "MA261120P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1279, "open_interest": 148.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0233, "rho": -0.0009, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T14:03:55", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00450000", "bid": 219.7, "bid_size": 10.0, "ask": 226.0, "ask_size": 1.0, "iv": 1.0268, "open_interest": 18.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.2203, "theo": 221.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.86, "last_trade_time": "2026-07-23T11:03:53", "percent_change": 0.0, "prev_day_close": 198.200004577637}, {"option": "MA261120P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 62.0, "iv": 0.9831, "open_interest": 446.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.013, "theta": -0.0247, "rho": -0.001, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:49:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MA261120C00455000", "bid": 214.8, "bid_size": 14.0, "ask": 221.0, "ask_size": 4.0, "iv": 1.007, "open_interest": 4.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.014, "theta": -0.0001, "rho": 0.2226, "theo": 216.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-06-11T14:01:38", "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "MA261120P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0759, "open_interest": 44.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.014, "theta": -0.0261, "rho": -0.001, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T15:33:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00460000", "bid": 209.7, "bid_size": 14.0, "ask": 216.1, "ask_size": 4.0, "iv": 0.9814, "open_interest": 7.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.015, "theta": -0.0022, "rho": 0.225, "theo": 211.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-09-14T11:15:13", "percent_change": 0.0, "prev_day_close": 188.300003051758}, {"option": "MA261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0503, "open_interest": 78.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.015, "theta": -0.0276, "rho": -0.0011, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-28T15:33:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00465000", "bid": 204.9, "bid_size": 14.0, "ask": 211.2, "ask_size": 4.0, "iv": 0.9727, "open_interest": 30.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0161, "theta": -0.0043, "rho": 0.2274, "theo": 206.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-07-21T11:14:48", "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "MA261120P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0249, "open_interest": 83.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0291, "rho": -0.0012, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-10-28T15:32:47", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00470000", "bid": 199.7, "bid_size": 10.0, "ask": 206.1, "ask_size": 1.0, "iv": 0.9309, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0065, "rho": 0.2297, "theo": 201.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.8, "last_trade_time": "2026-08-24T09:30:12", "percent_change": 0.0, "prev_day_close": 178.200004577637}, {"option": "MA261120P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9997, "open_interest": 271.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0307, "rho": -0.0013, "theo": 0.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-28T15:33:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00475000", "bid": 194.9, "bid_size": 14.0, "ask": 201.1, "ask_size": 1.0, "iv": 0.9169, "open_interest": 5.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0087, "rho": 0.2321, "theo": 196.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-08-07T12:27:59", "percent_change": 0.0, "prev_day_close": 172.949996948242}, {"option": "MA261120P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.8703, "open_interest": 58.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0186, "theta": -0.0323, "rho": -0.0014, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-28T15:33:07", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MA261120C00480000", "bid": 189.9, "bid_size": 21.0, "ask": 196.1, "ask_size": 1.0, "iv": 0.8922, "open_interest": 19.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0199, "theta": -0.011, "rho": 0.2344, "theo": 191.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.06, "last_trade_time": "2026-10-05T11:29:24", "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "MA261120P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.9181, "open_interest": 115.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.02, "theta": -0.034, "rho": -0.0015, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T13:53:14", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MA261120C00485000", "bid": 184.9, "bid_size": 26.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.8624, "open_interest": 48.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0133, "rho": 0.2368, "theo": 186.6133, "change": 16.88, "open": 180.43, "high": 180.43, "low": 180.43, "tick": "up", "last_trade_price": 180.43, "last_trade_time": "2026-11-04T10:43:02", "percent_change": 10.321, "prev_day_close": 163.549995422363}, {"option": "MA261120P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.9254, "open_interest": 100.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0357, "rho": -0.0016, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-28T15:33:07", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00490000", "bid": 179.9, "bid_size": 27.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.8381, "open_interest": 59.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0229, "theta": -0.0156, "rho": 0.2391, "theo": 181.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.05, "last_trade_time": "2026-10-27T12:25:06", "percent_change": 0.0, "prev_day_close": 158.400001525879}, {"option": "MA261120P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.9011, "open_interest": 198.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0229, "theta": -0.0374, "rho": -0.0018, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:43:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MA261120C00495000", "bid": 175.0, "bid_size": 14.0, "ask": 181.2, "ask_size": 4.0, "iv": 0.829, "open_interest": 39.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0244, "theta": -0.018, "rho": 0.2414, "theo": 176.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.2, "last_trade_time": "2026-07-15T10:07:07", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "MA261120P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 90.0, "iv": 0.7806, "open_interest": 116.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0245, "theta": -0.0393, "rho": -0.0019, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:47:57", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MA261120C00500000", "bid": 169.8, "bid_size": 10.0, "ask": 176.3, "ask_size": 4.0, "iv": 0.8001, "open_interest": 26.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0002, "vega": 0.0261, "theta": -0.0205, "rho": 0.2437, "theo": 171.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.22, "last_trade_time": "2026-10-22T10:52:52", "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "MA261120P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8528, "open_interest": 236.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0002, "vega": 0.0262, "theta": -0.0411, "rho": -0.0021, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:44:16", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120C00505000", "bid": 164.9, "bid_size": 9.0, "ask": 171.2, "ask_size": 1.0, "iv": 0.7763, "open_interest": 22.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.028, "theta": -0.023, "rho": 0.246, "theo": 166.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-10-12T09:36:19", "percent_change": 0.0, "prev_day_close": 143.599998474121}, {"option": "MA261120P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.821, "open_interest": 212.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.028, "theta": -0.043, "rho": -0.0022, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T14:31:41", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA261120C00510000", "bid": 159.8, "bid_size": 10.0, "ask": 166.2, "ask_size": 1.0, "iv": 0.7481, "open_interest": 29.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0299, "theta": -0.0256, "rho": 0.2483, "theo": 161.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.57, "last_trade_time": "2026-10-09T15:32:40", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "MA261120P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 68.0, "iv": 0.7975, "open_interest": 174.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0003, "vega": 0.03, "theta": -0.045, "rho": -0.0024, "theo": 0.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-03T14:31:41", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA261120C00515000", "bid": 154.8, "bid_size": 10.0, "ask": 161.2, "ask_size": 1.0, "iv": 0.7248, "open_interest": 26.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0321, "theta": -0.0282, "rho": 0.2505, "theo": 156.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.09, "last_trade_time": "2026-10-16T10:36:15", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "MA261120P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7817, "open_interest": 220.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0003, "vega": 0.0322, "theta": -0.0471, "rho": -0.0026, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-30T11:53:57", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MA261120C00520000", "bid": 150.0, "bid_size": 10.0, "ask": 156.2, "ask_size": 1.0, "iv": 0.7106, "open_interest": 178.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0343, "theta": -0.031, "rho": 0.2528, "theo": 151.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.0, "last_trade_time": "2026-10-29T12:51:44", "percent_change": 0.0, "prev_day_close": 128.700004577637}, {"option": "MA261120P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.7583, "open_interest": 558.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0344, "theta": -0.0492, "rho": -0.0028, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:21:06", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MA261120C00525000", "bid": 144.9, "bid_size": 20.0, "ask": 151.3, "ask_size": 4.0, "iv": 0.6875, "open_interest": 24.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0338, "rho": 0.255, "theo": 146.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.24, "last_trade_time": "2026-10-16T10:11:34", "percent_change": 0.0, "prev_day_close": 123.649997711182}, {"option": "MA261120P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 98.0, "iv": 0.735, "open_interest": 400.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0515, "rho": -0.003, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T12:40:21", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "MA261120C00530000", "bid": 139.9, "bid_size": 49.0, "ask": 146.0, "ask_size": 11.0, "iv": 0.6515, "open_interest": 246.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0368, "rho": 0.2572, "theo": 141.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-10-16T10:53:33", "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "MA261120P00530000", "bid": 0.05, "bid_size": 1.0, "ask": 1.75, "ask_size": 83.0, "iv": 0.6032, "open_interest": 213.0, "volume": 15.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0394, "theta": -0.0538, "rho": -0.0033, "theo": 0.2421, "change": 1.905, "open": 2.03, "high": 2.03, "low": 2.03, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-04T10:06:30", "percent_change": 1524.0, "prev_day_close": 0.125000001862645}, {"option": "MA261120C00535000", "bid": 135.1, "bid_size": 18.0, "ask": 141.3, "ask_size": 3.0, "iv": 0.6499, "open_interest": 28.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0423, "theta": -0.0398, "rho": 0.2594, "theo": 136.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-09-10T10:47:02", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "MA261120P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 95.0, "iv": 0.6889, "open_interest": 493.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0423, "theta": -0.0564, "rho": -0.0035, "theo": 0.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-03T12:40:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MA261120C00540000", "bid": 130.0, "bid_size": 57.0, "ask": 136.5, "ask_size": 14.0, "iv": 0.631, "open_interest": 236.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0005, "vega": 0.0455, "theta": -0.0431, "rho": 0.2615, "theo": 131.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-10-30T14:14:09", "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "MA261120P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 134.0, "iv": 0.5327, "open_interest": 326.0, "volume": 15.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0456, "theta": -0.059, "rho": -0.0038, "theo": 0.2746, "change": 1.875, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T10:06:30", "percent_change": 833.333, "prev_day_close": 0.225000008940697}, {"option": "MA261120C00545000", "bid": 125.1, "bid_size": 25.0, "ask": 131.4, "ask_size": 12.0, "iv": 0.6082, "open_interest": 49.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.049, "theta": -0.0466, "rho": 0.2636, "theo": 126.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.39, "last_trade_time": "2026-11-02T15:49:15", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "MA261120P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 87.0, "iv": 0.5929, "open_interest": 210.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0005, "vega": 0.0492, "theta": -0.062, "rho": -0.0041, "theo": 0.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:40:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MA261120C00550000", "bid": 120.0, "bid_size": 41.0, "ask": 126.7, "ask_size": 13.0, "iv": 0.5929, "open_interest": 181.0, "volume": 5.0, "delta": 0.985, "gamma": 0.0006, "vega": 0.053, "theta": -0.0504, "rho": 0.2657, "theo": 121.9307, "change": 20.32, "open": 119.47, "high": 119.47, "low": 119.47, "tick": "up", "last_trade_price": 119.47, "last_trade_time": "2026-11-04T11:21:15", "percent_change": 20.4942, "prev_day_close": 99.1500015258789}, {"option": "MA261120P00550000", "bid": 0.1, "bid_size": 1.0, "ask": 1.9, "ask_size": 217.0, "iv": 0.5325, "open_interest": 1096.0, "volume": 5.0, "delta": -0.0144, "gamma": 0.0006, "vega": 0.0531, "theta": -0.0652, "rho": -0.0045, "theo": 0.3149, "change": -0.145, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T10:25:27", "percent_change": -52.7273, "prev_day_close": 0.275000005960464}, {"option": "MA261120C00555000", "bid": 115.0, "bid_size": 48.0, "ask": 121.4, "ask_size": 11.0, "iv": 0.5596, "open_interest": 135.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0574, "theta": -0.0545, "rho": 0.2676, "theo": 116.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.86, "last_trade_time": "2026-10-26T13:21:36", "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "MA261120P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 64.0, "iv": 0.4624, "open_interest": 360.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.0575, "theta": -0.0687, "rho": -0.005, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T13:54:02", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MA261120C00560000", "bid": 110.2, "bid_size": 43.0, "ask": 116.5, "ask_size": 13.0, "iv": 0.5478, "open_interest": 647.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0007, "vega": 0.0623, "theta": -0.059, "rho": 0.2696, "theo": 112.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.95, "last_trade_time": "2026-11-03T12:21:32", "percent_change": 0.0, "prev_day_close": 89.1500015258789}, {"option": "MA261120P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 0.4438, "open_interest": 240.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0007, "vega": 0.0624, "theta": -0.0726, "rho": -0.0055, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T13:54:02", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "MA261120C00565000", "bid": 105.2, "bid_size": 10.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.5382, "open_interest": 89.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0008, "vega": 0.068, "theta": -0.0641, "rho": 0.2714, "theo": 107.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-11-02T14:13:53", "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "MA261120P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 80.0, "iv": 0.5588, "open_interest": 523.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0008, "vega": 0.0683, "theta": -0.0771, "rho": -0.006, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-03T13:48:50", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "MA261120C00570000", "bid": 100.3, "bid_size": 8.0, "ask": 106.5, "ask_size": 1.0, "iv": 0.5063, "open_interest": 644.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.0746, "theta": -0.0698, "rho": 0.2732, "theo": 102.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.25, "last_trade_time": "2026-11-02T12:06:54", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "MA261120P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.5363, "open_interest": 254.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0009, "vega": 0.0748, "theta": -0.0822, "rho": -0.0067, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T12:20:35", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MA261120C00575000", "bid": 95.3, "bid_size": 14.0, "ask": 101.7, "ask_size": 4.0, "iv": 0.4901, "open_interest": 166.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.001, "vega": 0.0821, "theta": -0.0762, "rho": 0.2747, "theo": 97.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.18, "last_trade_time": "2026-11-02T11:04:40", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "MA261120P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.5138, "open_interest": 365.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.001, "vega": 0.0822, "theta": -0.0881, "rho": -0.0075, "theo": 0.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-11-02T10:16:48", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MA261120C00580000", "bid": 90.3, "bid_size": 54.0, "ask": 96.1, "ask_size": 11.0, "iv": 0.4494, "open_interest": 242.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0012, "vega": 0.0908, "theta": -0.0836, "rho": 0.2762, "theo": 92.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.87, "last_trade_time": "2026-11-03T15:06:15", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "MA261120P00580000", "bid": 0.1, "bid_size": 11.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.4041, "open_interest": 326.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0012, "vega": 0.091, "theta": -0.095, "rho": -0.0085, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T14:21:31", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MA261120C00585000", "bid": 85.3, "bid_size": 48.0, "ask": 91.4, "ask_size": 11.0, "iv": 0.4368, "open_interest": 159.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0014, "vega": 0.101, "theta": -0.0921, "rho": 0.2774, "theo": 87.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.75, "last_trade_time": "2026-11-02T10:52:30", "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "MA261120P00585000", "bid": 0.15, "bid_size": 49.0, "ask": 0.65, "ask_size": 98.0, "iv": 0.3337, "open_interest": 191.0, "volume": 1.0, "delta": -0.0309, "gamma": 0.0014, "vega": 0.1014, "theta": -0.1029, "rho": -0.0095, "theo": 0.6037, "change": -0.7, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T11:45:40", "percent_change": -60.8696, "prev_day_close": 1.15000002086163}, {"option": "MA261120C00590000", "bid": 80.5, "bid_size": 41.0, "ask": 87.0, "ask_size": 17.0, "iv": 0.4365, "open_interest": 301.0, "volume": 2.0, "delta": 0.9641, "gamma": 0.0016, "vega": 0.1129, "theta": -0.1019, "rho": 0.2783, "theo": 82.3873, "change": 18.85, "open": 78.6, "high": 78.6, "low": 78.6, "tick": "up", "last_trade_price": 78.6, "last_trade_time": "2026-11-04T11:03:05", "percent_change": 31.5481, "prev_day_close": 59.75}, {"option": "MA261120P00590000", "bid": 0.25, "bid_size": 16.0, "ask": 1.8, "ask_size": 147.0, "iv": 0.3746, "open_interest": 166.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0016, "vega": 0.1132, "theta": -0.1121, "rho": -0.011, "theo": 0.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T10:37:40", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MA261120C00595000", "bid": 75.6, "bid_size": 56.0, "ask": 82.0, "ask_size": 17.0, "iv": 0.4164, "open_interest": 295.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0018, "vega": 0.1267, "theta": -0.1131, "rho": 0.279, "theo": 77.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-02T15:22:17", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MA261120P00595000", "bid": 0.25, "bid_size": 29.0, "ask": 2.05, "ask_size": 133.0, "iv": 0.3633, "open_interest": 90.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0018, "vega": 0.1272, "theta": -0.1228, "rho": -0.0127, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:18:55", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "MA261120C00597500", "bid": 73.2, "bid_size": 15.0, "ask": 79.4, "ask_size": 4.0, "iv": 0.4051, "open_interest": 2.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.002, "vega": 0.1344, "theta": -0.1193, "rho": 0.2792, "theo": 75.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.03, "last_trade_time": "2026-10-28T14:56:41", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MA261120P00597500", "bid": 0.35, "bid_size": 27.0, "ask": 2.1, "ask_size": 79.0, "iv": 0.358, "open_interest": 34.0, "volume": 0.0, "delta": -0.044, "gamma": 0.002, "vega": 0.1351, "theta": -0.1288, "rho": -0.0134, "theo": 0.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-03T13:17:57", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MA261120C00600000", "bid": 70.7, "bid_size": 47.0, "ask": 76.5, "ask_size": 34.0, "iv": 0.384, "open_interest": 820.0, "volume": 2.0, "delta": 0.9521, "gamma": 0.0021, "vega": 0.1428, "theta": -0.126, "rho": 0.2792, "theo": 72.6292, "change": 10.6, "open": 61.4, "high": 61.4, "low": 61.4, "tick": "up", "last_trade_price": 61.4, "last_trade_time": "2026-11-04T09:58:54", "percent_change": 20.8661, "prev_day_close": 50.7999992370606}, {"option": "MA261120P00600000", "bid": 0.35, "bid_size": 53.0, "ask": 0.8, "ask_size": 14.0, "iv": 0.2994, "open_interest": 458.0, "volume": 11.0, "delta": -0.0475, "gamma": 0.0021, "vega": 0.1433, "theta": -0.1352, "rho": -0.0145, "theo": 0.9055, "change": -1.205, "open": 0.9, "high": 0.9, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T10:51:31", "percent_change": -64.2667, "prev_day_close": 1.875}, {"option": "MA261120C00602500", "bid": 68.3, "bid_size": 14.0, "ask": 74.6, "ask_size": 12.0, "iv": 0.3893, "open_interest": 1.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0023, "vega": 0.1519, "theta": -0.1331, "rho": 0.2792, "theo": 70.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.11, "last_trade_time": "2026-10-30T10:57:19", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "MA261120P00602500", "bid": 0.5, "bid_size": 20.0, "ask": 2.2, "ask_size": 74.0, "iv": 0.3451, "open_interest": 10.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0023, "vega": 0.1523, "theta": -0.1421, "rho": -0.0157, "theo": 0.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T15:19:37", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "MA261120C00605000", "bid": 65.7, "bid_size": 14.0, "ask": 72.5, "ask_size": 3.0, "iv": 0.3845, "open_interest": 244.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0025, "vega": 0.1615, "theta": -0.1407, "rho": 0.279, "theo": 67.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-10-30T10:58:29", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "MA261120P00605000", "bid": 0.5, "bid_size": 22.0, "ask": 2.4, "ask_size": 7.0, "iv": 0.3402, "open_interest": 152.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0025, "vega": 0.1618, "theta": -0.1494, "rho": -0.0171, "theo": 1.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T15:31:39", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MA261120C00607500", "bid": 64.1, "bid_size": 11.0, "ask": 69.2, "ask_size": 11.0, "iv": 0.375, "open_interest": 123.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0027, "vega": 0.1718, "theta": -0.1487, "rho": 0.2787, "theo": 65.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-27T14:34:05", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "MA261120P00607500", "bid": 0.55, "bid_size": 93.0, "ask": 3.4, "ask_size": 118.0, "iv": 0.3557, "open_interest": 184.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0027, "vega": 0.1727, "theta": -0.1572, "rho": -0.0186, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T13:17:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MA261120C00610000", "bid": 61.5, "bid_size": 17.0, "ask": 66.7, "ask_size": 24.0, "iv": 0.3613, "open_interest": 380.0, "volume": 4.0, "delta": 0.9344, "gamma": 0.0029, "vega": 0.1829, "theta": -0.1573, "rho": 0.2782, "theo": 62.9852, "change": 18.89, "open": 54.0, "high": 60.34, "low": 54.0, "tick": "up", "last_trade_price": 60.34, "last_trade_time": "2026-11-04T11:04:57", "percent_change": 45.573, "prev_day_close": 41.4500007629394}, {"option": "MA261120P00610000", "bid": 0.7, "bid_size": 15.0, "ask": 1.8, "ask_size": 82.0, "iv": 0.3084, "open_interest": 236.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0029, "vega": 0.1838, "theta": -0.1656, "rho": -0.0198, "theo": 1.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T14:13:28", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MA261120C00612500", "bid": 59.3, "bid_size": 11.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.3636, "open_interest": 18.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0031, "vega": 0.195, "theta": -0.1664, "rho": 0.2776, "theo": 60.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-10-28T15:21:16", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "MA261120P00612500", "bid": 0.85, "bid_size": 16.0, "ask": 4.3, "ask_size": 95.0, "iv": 0.3585, "open_interest": 46.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0032, "vega": 0.1956, "theta": -0.1745, "rho": -0.0215, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-02T15:30:28", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MA261120C00615000", "bid": 56.9, "bid_size": 12.0, "ask": 61.6, "ask_size": 32.0, "iv": 0.344, "open_interest": 417.0, "volume": 1.0, "delta": 0.9227, "gamma": 0.0034, "vega": 0.2077, "theta": -0.1761, "rho": 0.2767, "theo": 58.2248, "change": 21.94, "open": 59.29, "high": 59.29, "low": 59.29, "tick": "up", "last_trade_price": 59.29, "last_trade_time": "2026-11-04T11:37:40", "percent_change": 58.7416, "prev_day_close": 37.3500003814697}, {"option": "MA261120P00615000", "bid": 1.05, "bid_size": 31.0, "ask": 1.65, "ask_size": 78.0, "iv": 0.2931, "open_interest": 157.0, "volume": 194.0, "delta": -0.077, "gamma": 0.0034, "vega": 0.2081, "theta": -0.1839, "rho": -0.0236, "theo": 1.471, "change": -2.0, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:02:31", "percent_change": -59.7015, "prev_day_close": 3.35000002384186}, {"option": "MA261120C00617500", "bid": 54.5, "bid_size": 12.0, "ask": 59.7, "ask_size": 12.0, "iv": 0.3453, "open_interest": 18.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0037, "vega": 0.2211, "theta": -0.1863, "rho": 0.2756, "theo": 55.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.78, "last_trade_time": "2026-11-02T12:03:01", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MA261120P00617500", "bid": 1.1, "bid_size": 14.0, "ask": 2.9, "ask_size": 80.0, "iv": 0.3124, "open_interest": 21.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0037, "vega": 0.2223, "theta": -0.1939, "rho": -0.0257, "theo": 1.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T15:26:10", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MA261120C00620000", "bid": 52.0, "bid_size": 27.0, "ask": 57.2, "ask_size": 32.0, "iv": 0.3332, "open_interest": 606.0, "volume": 3.0, "delta": 0.9084, "gamma": 0.004, "vega": 0.2355, "theta": -0.197, "rho": 0.2743, "theo": 53.5196, "change": 10.38, "open": 43.78, "high": 43.78, "low": 43.78, "tick": "no_change", "last_trade_price": 43.78, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 31.0778, "prev_day_close": 33.3999996185303}, {"option": "MA261120P00620000", "bid": 1.2, "bid_size": 106.0, "ask": 2.0, "ask_size": 61.0, "iv": 0.284, "open_interest": 461.0, "volume": 22.0, "delta": -0.0914, "gamma": 0.004, "vega": 0.2366, "theta": -0.2044, "rho": -0.0275, "theo": 1.7566, "change": -2.65, "open": 1.9, "high": 1.92, "low": 1.63, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:24:42", "percent_change": -59.5506, "prev_day_close": 4.45000004768372}, {"option": "MA261120C00622500", "bid": 49.8, "bid_size": 11.0, "ask": 55.1, "ask_size": 11.0, "iv": 0.3331, "open_interest": 10.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0043, "vega": 0.2509, "theta": -0.2083, "rho": 0.2728, "theo": 51.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "MA261120P00622500", "bid": 1.25, "bid_size": 62.0, "ask": 3.9, "ask_size": 116.0, "iv": 0.3119, "open_interest": 57.0, "volume": 3.0, "delta": -0.0997, "gamma": 0.0043, "vega": 0.2516, "theta": -0.2155, "rho": -0.0301, "theo": 1.9247, "change": -2.8, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:35:21", "percent_change": -58.3333, "prev_day_close": 4.79999995231628}, {"option": "MA261120C00625000", "bid": 47.5, "bid_size": 15.0, "ask": 52.6, "ask_size": 35.0, "iv": 0.324, "open_interest": 473.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0046, "vega": 0.267, "theta": -0.2201, "rho": 0.2709, "theo": 48.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T14:13:24", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "MA261120P00625000", "bid": 1.55, "bid_size": 27.0, "ask": 2.95, "ask_size": 81.0, "iv": 0.2884, "open_interest": 126.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0046, "vega": 0.2676, "theta": -0.2271, "rho": -0.0331, "theo": 2.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T15:53:19", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MA261120C00627500", "bid": 45.0, "bid_size": 37.0, "ask": 50.1, "ask_size": 21.0, "iv": 0.3114, "open_interest": 50.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.005, "vega": 0.2838, "theta": -0.2325, "rho": 0.2688, "theo": 46.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.32, "last_trade_time": "2026-11-02T12:03:01", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MA261120P00627500", "bid": 1.7, "bid_size": 47.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.2875, "open_interest": 65.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.005, "vega": 0.2855, "theta": -0.2393, "rho": -0.0354, "theo": 2.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T14:28:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MA261120C00630000", "bid": 43.4, "bid_size": 16.0, "ask": 47.9, "ask_size": 45.0, "iv": 0.3169, "open_interest": 365.0, "volume": 2.0, "delta": 0.8704, "gamma": 0.0054, "vega": 0.3016, "theta": -0.2453, "rho": 0.2663, "theo": 44.3361, "change": 18.36, "open": 44.16, "high": 44.16, "low": 44.16, "tick": "no_change", "last_trade_price": 44.16, "last_trade_time": "2026-11-04T11:46:57", "percent_change": 71.1628, "prev_day_close": 25.8000001907349}, {"option": "MA261120P00630000", "bid": 1.85, "bid_size": 125.0, "ask": 3.4, "ask_size": 110.0, "iv": 0.2781, "open_interest": 558.0, "volume": 10.0, "delta": -0.1298, "gamma": 0.0054, "vega": 0.3028, "theta": -0.252, "rho": -0.0386, "theo": 2.5565, "change": -4.28, "open": 3.7, "high": 3.7, "low": 2.82, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T11:10:32", "percent_change": -60.2817, "prev_day_close": 7.09999990463257}, {"option": "MA261120C00632500", "bid": 40.5, "bid_size": 18.0, "ask": 45.6, "ask_size": 29.0, "iv": 0.301, "open_interest": 332.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0058, "vega": 0.3203, "theta": -0.2586, "rho": 0.2634, "theo": 42.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.08, "last_trade_time": "2026-11-03T09:56:48", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "MA261120P00632500", "bid": 2.1, "bid_size": 52.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.2702, "open_interest": 25.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0058, "vega": 0.321, "theta": -0.2651, "rho": -0.0426, "theo": 2.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T14:27:13", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MA261120C00635000", "bid": 39.3, "bid_size": 11.0, "ask": 43.4, "ask_size": 41.0, "iv": 0.3098, "open_interest": 225.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0062, "vega": 0.3393, "theta": -0.2722, "rho": 0.2602, "theo": 39.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-11-03T15:54:22", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "MA261120P00635000", "bid": 2.35, "bid_size": 56.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.2634, "open_interest": 40.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0063, "vega": 0.3413, "theta": -0.2785, "rho": -0.0466, "theo": 3.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T14:28:04", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MA261120C00637500", "bid": 36.2, "bid_size": 28.0, "ask": 41.1, "ask_size": 64.0, "iv": 0.291, "open_interest": 97.0, "volume": 75.0, "delta": 0.8311, "gamma": 0.0067, "vega": 0.359, "theta": -0.2861, "rho": 0.2566, "theo": 37.7288, "change": 13.81, "open": 29.9, "high": 35.3, "low": 29.6, "tick": "no_change", "last_trade_price": 34.66, "last_trade_time": "2026-11-04T11:09:07", "percent_change": 66.235, "prev_day_close": 20.8500003814697}, {"option": "MA261120P00637500", "bid": 2.65, "bid_size": 114.0, "ask": 3.9, "ask_size": 58.0, "iv": 0.2612, "open_interest": 33.0, "volume": 2.0, "delta": -0.1693, "gamma": 0.0067, "vega": 0.3604, "theta": -0.2923, "rho": -0.0498, "theo": 3.439, "change": -6.25, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T11:30:26", "percent_change": -64.7668, "prev_day_close": 9.65000009536743}, {"option": "MA261120C00640000", "bid": 33.9, "bid_size": 49.0, "ask": 38.9, "ask_size": 34.0, "iv": 0.2839, "open_interest": 369.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0071, "vega": 0.3794, "theta": -0.3003, "rho": 0.2525, "theo": 35.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.96, "last_trade_time": "2026-11-03T10:01:15", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MA261120P00640000", "bid": 3.0, "bid_size": 119.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.2587, "open_interest": 910.0, "volume": 7.0, "delta": -0.185, "gamma": 0.0072, "vega": 0.3802, "theta": -0.3063, "rho": -0.0549, "theo": 3.8042, "change": -6.7, "open": 5.2, "high": 5.2, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:10:32", "percent_change": -62.6168, "prev_day_close": 10.6999998092651}, {"option": "MA261120C00642500", "bid": 31.9, "bid_size": 48.0, "ask": 36.8, "ask_size": 55.0, "iv": 0.281, "open_interest": 21.0, "volume": 2.0, "delta": 0.7988, "gamma": 0.0076, "vega": 0.3996, "theta": -0.3145, "rho": 0.248, "theo": 33.4988, "change": 13.74, "open": 26.25, "high": 30.44, "low": 26.25, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-11-04T11:04:35", "percent_change": 82.2754, "prev_day_close": 16.7000002861023}, {"option": "MA261120P00642500", "bid": 3.3, "bid_size": 66.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.2597, "open_interest": 24.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0077, "vega": 0.4019, "theta": -0.3203, "rho": -0.0591, "theo": 4.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T14:32:42", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MA261120C00645000", "bid": 29.8, "bid_size": 55.0, "ask": 34.7, "ask_size": 62.0, "iv": 0.276, "open_interest": 2083.0, "volume": 2.0, "delta": 0.7806, "gamma": 0.0081, "vega": 0.42, "theta": -0.3285, "rho": 0.243, "theo": 31.4545, "change": 7.7, "open": 23.91, "high": 23.91, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-04T10:11:22", "percent_change": 48.7342, "prev_day_close": 15.8000001907349}, {"option": "MA261120P00645000", "bid": 3.8, "bid_size": 57.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.252, "open_interest": 25.0, "volume": 1.0, "delta": -0.2202, "gamma": 0.0081, "vega": 0.4214, "theta": -0.3343, "rho": -0.0641, "theo": 4.6658, "change": -8.25, "open": 4.55, "high": 4.55, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T11:37:38", "percent_change": -64.4531, "prev_day_close": 12.8000001907349}, {"option": "MA261120C00650000", "bid": 26.3, "bid_size": 27.0, "ask": 30.6, "ask_size": 89.0, "iv": 0.2724, "open_interest": 578.0, "volume": 21.0, "delta": 0.7403, "gamma": 0.009, "vega": 0.4597, "theta": -0.3556, "rho": 0.2315, "theo": 27.5199, "change": 14.9, "open": 18.0, "high": 27.95, "low": 18.0, "tick": "no_change", "last_trade_price": 27.95, "last_trade_time": "2026-11-04T11:43:07", "percent_change": 114.176, "prev_day_close": 13.0499997138977}, {"option": "MA261120P00650000", "bid": 4.8, "bid_size": 121.0, "ask": 6.4, "ask_size": 62.0, "iv": 0.2495, "open_interest": 136.0, "volume": 11.0, "delta": -0.2608, "gamma": 0.0091, "vega": 0.4618, "theta": -0.3612, "rho": -0.075, "theo": 5.7271, "change": -9.22, "open": 8.99, "high": 8.99, "low": 5.98, "tick": "no_change", "last_trade_price": 5.98, "last_trade_time": "2026-11-04T11:10:32", "percent_change": -60.6579, "prev_day_close": 15.1999998092651}, {"option": "MA261120C00655000", "bid": 21.8, "bid_size": 91.0, "ask": 26.7, "ask_size": 99.0, "iv": 0.2567, "open_interest": 342.0, "volume": 6.0, "delta": 0.6946, "gamma": 0.01, "vega": 0.4964, "theta": -0.3799, "rho": 0.2182, "theo": 23.8168, "change": 13.57, "open": 18.4, "high": 23.92, "low": 17.0, "tick": "up", "last_trade_price": 23.92, "last_trade_time": "2026-11-04T11:56:35", "percent_change": 131.111, "prev_day_close": 10.3499999046326}, {"option": "MA261120P00655000", "bid": 5.9, "bid_size": 116.0, "ask": 8.3, "ask_size": 114.0, "iv": 0.2495, "open_interest": 71.0, "volume": 6.0, "delta": -0.307, "gamma": 0.01, "vega": 0.4973, "theta": -0.3852, "rho": -0.0882, "theo": 7.0227, "change": -7.95, "open": 9.7, "high": 10.1, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T10:22:23", "percent_change": -46.087, "prev_day_close": 17.25}, {"option": "MA261120C00660000", "bid": 18.4, "bid_size": 103.0, "ask": 23.0, "ask_size": 90.0, "iv": 0.2504, "open_interest": 300.0, "volume": 22.0, "delta": 0.644, "gamma": 0.0107, "vega": 0.527, "theta": -0.3995, "rho": 0.2031, "theo": 20.3753, "change": 9.2, "open": 14.0, "high": 17.55, "low": 13.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-11-04T10:56:05", "percent_change": 110.18, "prev_day_close": 8.34999990463257}, {"option": "MA261120P00660000", "bid": 7.5, "bid_size": 106.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2332, "open_interest": 28.0, "volume": 31.0, "delta": -0.358, "gamma": 0.0108, "vega": 0.5277, "theta": -0.4047, "rho": -0.1014, "theo": 8.5806, "change": -11.05, "open": 13.0, "high": 13.4, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T11:26:08", "percent_change": -55.3885, "prev_day_close": 19.9499998092651}, {"option": "MA261120C00665000", "bid": 15.1, "bid_size": 114.0, "ask": 19.5, "ask_size": 80.0, "iv": 0.2426, "open_interest": 671.0, "volume": 20.0, "delta": 0.5894, "gamma": 0.0114, "vega": 0.5494, "theta": -0.4127, "rho": 0.1866, "theo": 17.2207, "change": 10.4, "open": 11.89, "high": 17.0, "low": 10.27, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:37:30", "percent_change": 157.576, "prev_day_close": 6.60000014305115}, {"option": "MA261120P00665000", "bid": 9.0, "bid_size": 97.0, "ask": 11.4, "ask_size": 31.0, "iv": 0.2368, "open_interest": 4.0, "volume": 6.0, "delta": -0.4133, "gamma": 0.0115, "vega": 0.5499, "theta": -0.4178, "rho": -0.1139, "theo": 10.4345, "change": -12.55, "open": 14.8, "high": 14.8, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-04T11:34:10", "percent_change": -54.2117, "prev_day_close": 23.1499996185303}, {"option": "MA261120C00670000", "bid": 14.0, "bid_size": 13.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.2452, "open_interest": 399.0, "volume": 20.0, "delta": 0.5319, "gamma": 0.0118, "vega": 0.5616, "theta": -0.4181, "rho": 0.1688, "theo": 14.3711, "change": 9.7, "open": 9.49, "high": 15.3, "low": 8.9, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-04T11:54:31", "percent_change": 190.196, "prev_day_close": 5.09999990463257}, {"option": "MA261120P00670000", "bid": 11.0, "bid_size": 97.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.2323, "open_interest": 4.0, "volume": 6.0, "delta": -0.4715, "gamma": 0.0119, "vega": 0.5614, "theta": -0.423, "rho": -0.1269, "theo": 12.5926, "change": -13.75, "open": 17.7, "high": 18.2, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-04T11:07:37", "percent_change": -50.6446, "prev_day_close": 27.1500005722046}, {"option": "MA261120C00675000", "bid": 9.4, "bid_size": 110.0, "ask": 13.8, "ask_size": 76.0, "iv": 0.232, "open_interest": 58.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0119, "vega": 0.5622, "theta": -0.4148, "rho": 0.1504, "theo": 11.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T10:05:46", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MA261120P00675000", "bid": 13.1, "bid_size": 97.0, "ask": 15.9, "ask_size": 22.0, "iv": 0.226, "open_interest": 0.0, "volume": 6.0, "delta": -0.5313, "gamma": 0.012, "vega": 0.5606, "theta": -0.4196, "rho": -0.1394, "theo": 15.0686, "change": -13.6, "open": 17.0, "high": 17.0, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T10:46:47", "percent_change": -44.5902, "prev_day_close": 30.5}, {"option": "MA261120C00680000", "bid": 7.1, "bid_size": 129.0, "ask": 11.3, "ask_size": 93.0, "iv": 0.2267, "open_interest": 159.0, "volume": 30.0, "delta": 0.4139, "gamma": 0.0117, "vega": 0.5508, "theta": -0.4027, "rho": 0.1319, "theo": 9.619, "change": 6.755, "open": 6.5, "high": 9.93, "low": 5.5, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-04T11:54:03", "percent_change": 212.756, "prev_day_close": 3.17499995231628}, {"option": "MA261120P00680000", "bid": 15.3, "bid_size": 71.0, "ask": 19.9, "ask_size": 34.0, "iv": 0.2294, "open_interest": 10.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0119, "vega": 0.5486, "theta": -0.4075, "rho": -0.153, "theo": 17.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.1, "last_trade_time": "2026-11-03T14:24:07", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MA261120C00685000", "bid": 5.0, "bid_size": 136.0, "ask": 9.3, "ask_size": 86.0, "iv": 0.2221, "open_interest": 148.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0113, "vega": 0.5279, "theta": -0.3824, "rho": 0.1138, "theo": 7.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-03T14:25:34", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "MA261120P00685000", "bid": 18.4, "bid_size": 83.0, "ask": 22.9, "ask_size": 45.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0115, "vega": 0.5244, "theta": -0.3872, "rho": -0.1608, "theo": 20.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.1, "last_trade_time": "2025-12-29T10:43:44", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "MA261120C00690000", "bid": 5.2, "bid_size": 127.0, "ask": 7.2, "ask_size": 117.0, "iv": 0.2336, "open_interest": 48.0, "volume": 6.0, "delta": 0.3025, "gamma": 0.0106, "vega": 0.4952, "theta": -0.3554, "rho": 0.0967, "theo": 6.1117, "change": 2.645, "open": 3.5, "high": 4.42, "low": 3.5, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T10:46:30", "percent_change": 149.014, "prev_day_close": 1.77499997615814}, {"option": "MA261120P00690000", "bid": 21.8, "bid_size": 47.0, "ask": 26.3, "ask_size": 25.0, "iv": 0.2245, "open_interest": 1.0, "volume": 0.0, "delta": -0.7045, "gamma": 0.0108, "vega": 0.4889, "theta": -0.3601, "rho": -0.1676, "theo": 24.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-10-27T13:40:08", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MA261120C00695000", "bid": 4.5, "bid_size": 14.0, "ask": 5.7, "ask_size": 47.0, "iv": 0.2382, "open_interest": 107.0, "volume": 3.0, "delta": 0.2529, "gamma": 0.0097, "vega": 0.455, "theta": -0.3239, "rho": 0.0809, "theo": 4.7951, "change": 3.6, "open": 3.32, "high": 5.2, "low": 3.32, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T11:48:38", "percent_change": 225.0, "prev_day_close": 1.60000002384186}, {"option": "MA261120P00695000", "bid": 25.3, "bid_size": 38.0, "ask": 29.7, "ask_size": 17.0, "iv": 0.2171, "open_interest": 0.0, "volume": 1.0, "delta": -0.755, "gamma": 0.0099, "vega": 0.4447, "theta": -0.3283, "rho": -0.1679, "theo": 28.1213, "change": -20.2, "open": 28.3, "high": 28.3, "low": 28.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-11-04T11:37:38", "percent_change": -41.6495, "prev_day_close": 48.5}, {"option": "MA261120C00700000", "bid": 3.4, "bid_size": 23.0, "ask": 4.6, "ask_size": 124.0, "iv": 0.2382, "open_interest": 275.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0087, "vega": 0.4103, "theta": -0.2904, "rho": 0.0669, "theo": 3.7427, "change": 1.995, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-04T11:16:37", "percent_change": 185.581, "prev_day_close": 1.07499998807907}, {"option": "MA261120P00700000", "bid": 29.1, "bid_size": 43.0, "ask": 33.7, "ask_size": 16.0, "iv": 0.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.009, "vega": 0.3963, "theta": -0.2945, "rho": -0.1666, "theo": 32.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.8, "last_trade_time": "2025-12-30T11:07:11", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "MA261120C00705000", "bid": 2.6, "bid_size": 20.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.2382, "open_interest": 44.0, "volume": 2.0, "delta": 0.1717, "gamma": 0.0077, "vega": 0.3647, "theta": -0.2577, "rho": 0.0549, "theo": 2.9288, "change": 2.35, "open": 1.82, "high": 3.2, "low": 1.82, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:48:38", "percent_change": 276.471, "prev_day_close": 0.849999964237213}, {"option": "MA261120P00705000", "bid": 32.6, "bid_size": 42.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8383, "gamma": 0.0079, "vega": 0.3489, "theta": -0.2611, "rho": -0.165, "theo": 36.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "MA261120C00710000", "bid": 1.8, "bid_size": 14.0, "ask": 2.8, "ask_size": 20.0, "iv": 0.236, "open_interest": 28.0, "volume": 0.0, "delta": 0.141, "gamma": 0.0066, "vega": 0.3215, "theta": -0.228, "rho": 0.045, "theo": 2.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T14:26:40", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MA261120P00710000", "bid": 37.1, "bid_size": 41.0, "ask": 42.1, "ask_size": 11.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0069, "vega": 0.304, "theta": -0.2304, "rho": -0.1617, "theo": 40.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "MA261120C00715000", "bid": 1.05, "bid_size": 108.0, "ask": 2.25, "ask_size": 120.0, "iv": 0.233, "open_interest": 15.0, "volume": 26.0, "delta": 0.1169, "gamma": 0.0057, "vega": 0.2834, "theta": -0.2032, "rho": 0.0373, "theo": 1.8754, "change": -1.15, "open": 1.15, "high": 1.3, "low": 1.15, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:59:08", "percent_change": -46.9388, "prev_day_close": 2.44999990612268}, {"option": "MA261120P00715000", "bid": 41.4, "bid_size": 24.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.006, "vega": 0.2596, "theta": -0.2058, "rho": -0.1522, "theo": 45.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "MA261120C00720000", "bid": 0.4, "bid_size": 93.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.225, "open_interest": 36.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0049, "vega": 0.2512, "theta": -0.1839, "rho": 0.0314, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:14:12", "percent_change": 0.0, "prev_day_close": 2.37499995529652}, {"option": "MA261120P00720000", "bid": 46.3, "bid_size": 15.0, "ask": 51.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0052, "vega": 0.2284, "theta": -0.1865, "rho": -0.1408, "theo": 50.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "MA261120C00725000", "bid": 0.3, "bid_size": 42.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.2445, "open_interest": 3.0, "volume": 0.0, "delta": 0.0852, "gamma": 0.0043, "vega": 0.2259, "theta": -0.1698, "rho": 0.0271, "theo": 1.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:37:54", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "MA261120P00725000", "bid": 50.7, "bid_size": 14.0, "ask": 56.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0046, "vega": 0.1964, "theta": -0.175, "rho": -0.1346, "theo": 54.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "MA261120C00730000", "bid": 0.25, "bid_size": 43.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2599, "open_interest": 6.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0037, "vega": 0.2059, "theta": -0.1603, "rho": 0.0239, "theo": 1.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:53:22", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "MA261120P00730000", "bid": 55.5, "bid_size": 6.0, "ask": 61.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.004, "vega": 0.1781, "theta": -0.1665, "rho": -0.1346, "theo": 59.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "MA261120C00735000", "bid": 0.15, "bid_size": 41.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.333, "open_interest": 83.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0033, "vega": 0.1903, "theta": -0.1541, "rho": 0.0216, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-22T12:34:24", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261120P00735000", "bid": 60.2, "bid_size": 14.0, "ask": 67.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.0036, "vega": 0.1636, "theta": -0.1608, "rho": -0.1258, "theo": 64.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "MA261120C00740000", "bid": 0.15, "bid_size": 27.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.3509, "open_interest": 15.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.003, "vega": 0.1782, "theta": -0.1502, "rho": 0.0198, "theo": 1.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:54:23", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261120P00740000", "bid": 64.8, "bid_size": 15.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0033, "vega": 0.1485, "theta": -0.1575, "rho": -0.1133, "theo": 69.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2999992370606}, {"option": "MA261120C00745000", "bid": 0.1, "bid_size": 25.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0027, "vega": 0.1683, "theta": -0.1477, "rho": 0.0184, "theo": 1.0134, "change": 0.0, "open": 0.0, "high": 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": "MA261120P00745000", "bid": 69.9, "bid_size": 14.0, "ask": 76.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.003, "vega": 0.1362, "theta": -0.1553, "rho": -0.1134, "theo": 74.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8999977111816}, {"option": "MA261120C00750000", "bid": 0.1, "bid_size": 10.0, "ask": 4.6, "ask_size": 41.0, "iv": 0.3868, "open_interest": 1.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0024, "vega": 0.1598, "theta": -0.1461, "rho": 0.0172, "theo": 0.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T13:29:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120P00750000", "bid": 75.0, "bid_size": 11.0, "ask": 81.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0027, "vega": 0.1263, "theta": -0.1539, "rho": -0.1124, "theo": 79.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.349998474121}, {"option": "MA261120C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4184, "open_interest": 3.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0021, "vega": 0.1459, "theta": -0.1442, "rho": 0.0153, "theo": 0.9279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T10:14:36", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120P00760000", "bid": 84.8, "bid_size": 10.0, "ask": 91.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0023, "vega": 0.1154, "theta": -0.1518, "rho": -0.1132, "theo": 89.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.399997711182}, {"option": "MA261120C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4486, "open_interest": 11.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0018, "vega": 0.1347, "theta": -0.1426, "rho": 0.0138, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:25:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MA261120P00770000", "bid": 95.1, "bid_size": 14.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.002, "vega": 0.1055, "theta": -0.15, "rho": -0.1121, "theo": 99.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.149997711182}, {"option": "MA261120C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4777, "open_interest": 8.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0015, "vega": 0.125, "theta": -0.1409, "rho": 0.0126, "theo": 0.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-17T10:16:22", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120P00780000", "bid": 104.9, "bid_size": 14.0, "ask": 111.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0017, "vega": 0.0972, "theta": -0.1489, "rho": -0.1062, "theo": 109.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.049995422363}, {"option": "MA261120C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5083, "open_interest": 7.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0014, "vega": 0.1164, "theta": -0.139, "rho": 0.0115, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-07-28T13:19:50", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120P00790000", "bid": 115.1, "bid_size": 14.0, "ask": 121.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0016, "vega": 0.0897, "theta": -0.1482, "rho": -0.1047, "theo": 119.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MA261120C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3083, "open_interest": 15.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0012, "vega": 0.1087, "theta": -0.1369, "rho": 0.0106, "theo": 0.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:44:35", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MA261120P00800000", "bid": 125.0, "bid_size": 14.0, "ask": 132.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0014, "vega": 0.0813, "theta": -0.146, "rho": -0.0825, "theo": 129.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "MA261120C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.001, "vega": 0.0959, "theta": -0.1321, "rho": 0.0091, "theo": 0.7212, "change": 0.0, "open": 0.0, "high": 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": "MA261120P00820000", "bid": 144.9, "bid_size": 14.0, "ask": 151.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0011, "vega": 0.0616, "theta": -0.1361, "rho": -0.0829, "theo": 149.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.099998474121}, {"option": "MA261120C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6473, "open_interest": 3.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0008, "vega": 0.085, "theta": -0.1267, "rho": 0.0079, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T11:15:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261120P00840000", "bid": 165.1, "bid_size": 14.0, "ask": 172.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0009, "vega": 0.0553, "theta": -0.126, "rho": -0.0824, "theo": 169.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.349998474121}, {"option": "MA261127C00300000", "bid": 368.5, "bid_size": 5.0, "ask": 376.0, "ask_size": 1.0, "iv": 1.5285, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.2039, "theo": 371.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.899993896484}, {"option": "MA261127P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00310000", "bid": 359.4, "bid_size": 5.0, "ask": 366.0, "ask_size": 1.0, "iv": 1.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.211, "theo": 361.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.350006103516}, {"option": "MA261127P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.6417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0016, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00320000", "bid": 349.8, "bid_size": 5.0, "ask": 356.0, "ask_size": 2.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.218, "theo": 351.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.350006103516}, {"option": "MA261127P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.002, "rho": -0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00330000", "bid": 339.7, "bid_size": 5.0, "ask": 346.2, "ask_size": 1.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.2249, "theo": 341.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.0}, {"option": "MA261127P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0026, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00340000", "bid": 329.7, "bid_size": 5.0, "ask": 336.1, "ask_size": 2.0, "iv": 1.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.2318, "theo": 331.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.399993896484}, {"option": "MA261127P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0032, "rho": -0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00350000", "bid": 319.8, "bid_size": 5.0, "ask": 326.1, "ask_size": 1.0, "iv": 1.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.2386, "theo": 321.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.199996948242}, {"option": "MA261127P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.004, "rho": -0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00360000", "bid": 309.1, "bid_size": 5.0, "ask": 316.3, "ask_size": 1.0, "iv": 1.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.2454, "theo": 311.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.199996948242}, {"option": "MA261127P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0034, "theta": -0.0049, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00370000", "bid": 299.2, "bid_size": 5.0, "ask": 306.2, "ask_size": 2.0, "iv": 1.2005, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.2521, "theo": 301.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.100006103516}, {"option": "MA261127P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0042, "theta": -0.006, "rho": -0.0003, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00375000", "bid": 294.6, "bid_size": 5.0, "ask": 301.2, "ask_size": 1.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.2555, "theo": 296.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.150009155273}, {"option": "MA261127P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0066, "rho": -0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00380000", "bid": 289.9, "bid_size": 5.0, "ask": 296.2, "ask_size": 2.0, "iv": 1.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.2589, "theo": 291.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.200012207031}, {"option": "MA261127P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0052, "theta": -0.0072, "rho": -0.0004, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00385000", "bid": 284.9, "bid_size": 5.0, "ask": 291.2, "ask_size": 1.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.2622, "theo": 286.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "MA261127P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0057, "theta": -0.0078, "rho": -0.0004, "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": 2.15000009536743}, {"option": "MA261127C00390000", "bid": 279.3, "bid_size": 5.0, "ask": 286.3, "ask_size": 1.0, "iv": 1.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.2656, "theo": 281.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.600006103516}, {"option": "MA261127P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0063, "theta": -0.0085, "rho": -0.0005, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00395000", "bid": 275.0, "bid_size": 5.0, "ask": 281.4, "ask_size": 2.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": 0.269, "theo": 276.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.549995422363}, {"option": "MA261127P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0069, "theta": -0.0093, "rho": -0.0005, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00400000", "bid": 269.9, "bid_size": 5.0, "ask": 276.3, "ask_size": 2.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.2723, "theo": 271.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.550003051758}, {"option": "MA261127P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0076, "theta": -0.0101, "rho": -0.0006, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00405000", "bid": 264.9, "bid_size": 5.0, "ask": 271.3, "ask_size": 2.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.2757, "theo": 266.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.400001525879}, {"option": "MA261127P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0083, "theta": -0.0109, "rho": -0.0007, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00410000", "bid": 259.7, "bid_size": 5.0, "ask": 266.3, "ask_size": 1.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0091, "theta": 0.0, "rho": 0.279, "theo": 261.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "MA261127P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0091, "theta": -0.0118, "rho": -0.0007, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00415000", "bid": 254.8, "bid_size": 5.0, "ask": 261.3, "ask_size": 1.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": 0.2823, "theo": 256.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.25}, {"option": "MA261127P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0099, "theta": -0.0127, "rho": -0.0008, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00420000", "bid": 249.9, "bid_size": 5.0, "ask": 256.3, "ask_size": 1.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0108, "theta": 0.0, "rho": 0.2857, "theo": 251.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.550003051758}, {"option": "MA261127P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0587, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0136, "rho": -0.0009, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00425000", "bid": 245.1, "bid_size": 5.0, "ask": 251.4, "ask_size": 1.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0117, "theta": 0.0, "rho": 0.289, "theo": 246.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "MA261127P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0117, "theta": -0.0147, "rho": -0.001, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00430000", "bid": 239.8, "bid_size": 5.0, "ask": 246.5, "ask_size": 1.0, "iv": 0.9591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0127, "theta": 0.0, "rho": 0.2923, "theo": 241.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.549995422363}, {"option": "MA261127P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0128, "theta": -0.0157, "rho": -0.0011, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00435000", "bid": 235.1, "bid_size": 5.0, "ask": 241.4, "ask_size": 2.0, "iv": 0.9461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0138, "theta": 0.0, "rho": 0.2956, "theo": 236.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.549995422363}, {"option": "MA261127P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0168, "rho": -0.0012, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00440000", "bid": 230.3, "bid_size": 5.0, "ask": 236.4, "ask_size": 2.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.015, "theta": 0.0, "rho": 0.2989, "theo": 231.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.5}, {"option": "MA261127P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.015, "theta": -0.018, "rho": -0.0013, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00445000", "bid": 225.1, "bid_size": 5.0, "ask": 231.4, "ask_size": 2.0, "iv": 0.9004, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.3022, "theo": 226.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "MA261127P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0192, "rho": -0.0014, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00450000", "bid": 219.5, "bid_size": 5.0, "ask": 226.4, "ask_size": 1.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0176, "theta": 0.0, "rho": 0.3055, "theo": 221.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.550003051758}, {"option": "MA261127P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0176, "theta": -0.0204, "rho": -0.0015, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00455000", "bid": 214.8, "bid_size": 5.0, "ask": 221.5, "ask_size": 1.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.3088, "theo": 216.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.699996948242}, {"option": "MA261127P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.019, "theta": -0.0217, "rho": -0.0016, "theo": 0.1128, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00460000", "bid": 209.9, "bid_size": 5.0, "ask": 216.6, "ask_size": 1.0, "iv": 0.8337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.312, "theo": 211.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "MA261127P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8812, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0205, "theta": -0.023, "rho": -0.0018, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00465000", "bid": 204.8, "bid_size": 5.0, "ask": 211.5, "ask_size": 2.0, "iv": 0.8025, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0012, "rho": 0.3153, "theo": 206.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "MA261127P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0221, "theta": -0.0244, "rho": -0.0019, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00470000", "bid": 199.9, "bid_size": 5.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0032, "rho": 0.3185, "theo": 201.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.850006103516}, {"option": "MA261127P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0238, "theta": -0.0259, "rho": -0.0021, "theo": 0.1407, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00475000", "bid": 195.3, "bid_size": 5.0, "ask": 201.5, "ask_size": 2.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0257, "theta": -0.0053, "rho": 0.3217, "theo": 196.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "MA261127P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0257, "theta": -0.0274, "rho": -0.0023, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00480000", "bid": 189.8, "bid_size": 5.0, "ask": 196.5, "ask_size": 1.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0276, "theta": -0.0074, "rho": 0.3249, "theo": 191.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.699996948242}, {"option": "MA261127P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0277, "theta": -0.029, "rho": -0.0025, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00485000", "bid": 185.5, "bid_size": 5.0, "ask": 191.5, "ask_size": 2.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0002, "vega": 0.0297, "theta": -0.0096, "rho": 0.3281, "theo": 186.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "MA261127P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0298, "theta": -0.0306, "rho": -0.0027, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00490000", "bid": 180.2, "bid_size": 5.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.7227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0319, "theta": -0.0118, "rho": 0.3313, "theo": 181.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.950004577637}, {"option": "MA261127P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.032, "theta": -0.0323, "rho": -0.0029, "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": 2.20000004768372}, {"option": "MA261127C00495000", "bid": 175.5, "bid_size": 5.0, "ask": 181.6, "ask_size": 1.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0343, "theta": -0.0141, "rho": 0.3345, "theo": 176.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "MA261127P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7358, "open_interest": 27.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0344, "theta": -0.0341, "rho": -0.0032, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-14T11:08:30", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261127C00500000", "bid": 170.3, "bid_size": 5.0, "ask": 176.6, "ask_size": 1.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0369, "theta": -0.0165, "rho": 0.3376, "theo": 171.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.599998474121}, {"option": "MA261127P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0369, "theta": -0.0359, "rho": -0.0034, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00505000", "bid": 165.1, "bid_size": 5.0, "ask": 171.6, "ask_size": 2.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0003, "vega": 0.0397, "theta": -0.019, "rho": 0.3407, "theo": 167.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.650001525879}, {"option": "MA261127P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6957, "open_interest": 2.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0397, "theta": -0.0378, "rho": -0.0037, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-26T12:05:32", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261127C00510000", "bid": 160.4, "bid_size": 5.0, "ask": 166.6, "ask_size": 2.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0427, "theta": -0.0216, "rho": 0.3438, "theo": 162.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "MA261127P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6759, "open_interest": 1.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0003, "vega": 0.0428, "theta": -0.0398, "rho": -0.0041, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-10-16T13:45:18", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261127C00515000", "bid": 155.4, "bid_size": 5.0, "ask": 161.7, "ask_size": 1.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0003, "vega": 0.0459, "theta": -0.0242, "rho": 0.3468, "theo": 157.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.849998474121}, {"option": "MA261127P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6562, "open_interest": 5.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0461, "theta": -0.042, "rho": -0.0044, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T15:14:28", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MA261127C00520000", "bid": 149.5, "bid_size": 5.0, "ask": 156.7, "ask_size": 1.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0004, "vega": 0.0494, "theta": -0.027, "rho": 0.3498, "theo": 152.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "MA261127P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0496, "theta": -0.0442, "rho": -0.0047, "theo": 0.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MA261127C00525000", "bid": 145.3, "bid_size": 6.0, "ask": 151.7, "ask_size": 1.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0004, "vega": 0.0533, "theta": -0.03, "rho": 0.3528, "theo": 147.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.899997711182}, {"option": "MA261127P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6171, "open_interest": 7.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0534, "theta": -0.0466, "rho": -0.0052, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-10-16T13:45:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MA261127C00530000", "bid": 139.5, "bid_size": 5.0, "ask": 146.7, "ask_size": 2.0, "iv": 0.5352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0575, "theta": -0.0331, "rho": 0.3557, "theo": 142.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.899997711182}, {"option": "MA261127P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0004, "vega": 0.0576, "theta": -0.0492, "rho": -0.0056, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 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": "MA261127C00535000", "bid": 135.2, "bid_size": 5.0, "ask": 141.8, "ask_size": 1.0, "iv": 0.5453, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0622, "theta": -0.0364, "rho": 0.3585, "theo": 137.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-10-29T10:06:45", "percent_change": 0.0, "prev_day_close": 113.849998474121}, {"option": "MA261127P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0623, "theta": -0.0519, "rho": -0.0062, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-29T10:15:32", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MA261127C00540000", "bid": 129.9, "bid_size": 5.0, "ask": 136.8, "ask_size": 2.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0673, "theta": -0.0399, "rho": 0.3613, "theo": 132.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "MA261127P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5592, "open_interest": 8.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.0676, "theta": -0.0549, "rho": -0.0068, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T14:31:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MA261127C00545000", "bid": 125.4, "bid_size": 5.0, "ask": 131.8, "ask_size": 1.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0006, "vega": 0.0729, "theta": -0.0438, "rho": 0.364, "theo": 127.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.149997711182}, {"option": "MA261127P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5402, "open_interest": 4.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0006, "vega": 0.0732, "theta": -0.0582, "rho": -0.0074, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-29T14:31:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MA261127C00550000", "bid": 120.0, "bid_size": 5.0, "ask": 126.9, "ask_size": 2.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0007, "vega": 0.0792, "theta": -0.0479, "rho": 0.3666, "theo": 122.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3999977111816}, {"option": "MA261127P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5238, "open_interest": 11.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0007, "vega": 0.0794, "theta": -0.0618, "rho": -0.0081, "theo": 0.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T15:19:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MA261127C00555000", "bid": 115.6, "bid_size": 5.0, "ask": 121.9, "ask_size": 2.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.0864, "theta": -0.0524, "rho": 0.3691, "theo": 117.439, "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": 94.5999984741211}, {"option": "MA261127P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5048, "open_interest": 20.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0008, "vega": 0.0865, "theta": -0.0658, "rho": -0.009, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-10-29T14:30:12", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "MA261127C00560000", "bid": 110.0, "bid_size": 5.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.4467, "open_interest": 4.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0009, "vega": 0.0944, "theta": -0.0573, "rho": 0.3714, "theo": 112.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.82, "last_trade_time": "2026-10-30T11:42:03", "percent_change": 0.0, "prev_day_close": 89.6000022888184}, {"option": "MA261127P00560000", "bid": 0.2, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.4908, "open_interest": 12.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0009, "vega": 0.0949, "theta": -0.0702, "rho": -0.0101, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-29T14:30:12", "percent_change": 0.0, "prev_day_close": 1.2749999538064}, {"option": "MA261127C00565000", "bid": 105.9, "bid_size": 5.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.001, "vega": 0.1034, "theta": -0.0628, "rho": 0.3736, "theo": 107.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-10-28T10:00:53", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "MA261127P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4694, "open_interest": 9.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.001, "vega": 0.1039, "theta": -0.0752, "rho": -0.0111, "theo": 0.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T12:31:19", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "MA261127C00570000", "bid": 100.9, "bid_size": 10.0, "ask": 106.9, "ask_size": 4.0, "iv": 0.434, "open_interest": 2.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0011, "vega": 0.1136, "theta": -0.0689, "rho": 0.3756, "theo": 102.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-11-02T12:28:39", "percent_change": 0.0, "prev_day_close": 79.8000030517578}, {"option": "MA261127P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.4204, "open_interest": 8.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0011, "vega": 0.1138, "theta": -0.0807, "rho": -0.0124, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T09:30:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MA261127C00575000", "bid": 95.9, "bid_size": 11.0, "ask": 102.2, "ask_size": 12.0, "iv": 0.4222, "open_interest": 1.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0012, "vega": 0.1253, "theta": -0.0756, "rho": 0.3774, "theo": 97.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.51, "last_trade_time": "2026-10-16T10:25:19", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "MA261127P00575000", "bid": 0.1, "bid_size": 69.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.3131, "open_interest": 34.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.0012, "vega": 0.1254, "theta": -0.0869, "rho": -0.0141, "theo": 0.732, "change": -1.225, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:33:01", "percent_change": -69.0141, "prev_day_close": 1.77500000596046}, {"option": "MA261127C00580000", "bid": 91.1, "bid_size": 10.0, "ask": 97.1, "ask_size": 11.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0014, "vega": 0.1386, "theta": -0.0832, "rho": 0.3788, "theo": 92.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "MA261127P00580000", "bid": 0.2, "bid_size": 24.0, "ask": 1.8, "ask_size": 77.0, "iv": 0.3466, "open_interest": 3.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0014, "vega": 0.1395, "theta": -0.094, "rho": -0.0158, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:35:47", "percent_change": 0.0, "prev_day_close": 1.19999997317791}, {"option": "MA261127C00585000", "bid": 86.2, "bid_size": 11.0, "ask": 92.4, "ask_size": 9.0, "iv": 0.3948, "open_interest": 6.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0016, "vega": 0.1534, "theta": -0.0916, "rho": 0.3799, "theo": 87.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-10-27T10:58:54", "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "MA261127P00585000", "bid": 0.2, "bid_size": 28.0, "ask": 1.85, "ask_size": 80.0, "iv": 0.3316, "open_interest": 10.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0016, "vega": 0.1539, "theta": -0.1019, "rho": -0.0178, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T12:20:40", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MA261127C00590000", "bid": 81.3, "bid_size": 11.0, "ask": 87.5, "ask_size": 9.0, "iv": 0.3795, "open_interest": 6.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0018, "vega": 0.1706, "theta": -0.1009, "rho": 0.3806, "theo": 83.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-02T10:16:18", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "MA261127P00590000", "bid": 0.35, "bid_size": 25.0, "ask": 1.8, "ask_size": 67.0, "iv": 0.3181, "open_interest": 27.0, "volume": 1.0, "delta": -0.0475, "gamma": 0.0018, "vega": 0.1708, "theta": -0.1108, "rho": -0.0205, "theo": 1.0531, "change": -0.35, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -28.0, "prev_day_close": 1.25}, {"option": "MA261127C00595000", "bid": 76.5, "bid_size": 12.0, "ask": 82.6, "ask_size": 2.0, "iv": 0.3678, "open_interest": 26.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0021, "vega": 0.19, "theta": -0.1114, "rho": 0.3807, "theo": 78.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.17, "last_trade_time": "2026-11-02T10:49:45", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "MA261127P00595000", "bid": 0.4, "bid_size": 26.0, "ask": 2.3, "ask_size": 72.0, "iv": 0.3163, "open_interest": 7.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0021, "vega": 0.1912, "theta": -0.1207, "rho": -0.0232, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-11-03T10:00:44", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MA261127C00600000", "bid": 72.2, "bid_size": 11.0, "ask": 77.4, "ask_size": 11.0, "iv": 0.3553, "open_interest": 8.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0024, "vega": 0.2116, "theta": -0.1229, "rho": 0.3803, "theo": 73.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T15:05:26", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "MA261127P00600000", "bid": 0.6, "bid_size": 25.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.2913, "open_interest": 46.0, "volume": 1.0, "delta": -0.0626, "gamma": 0.0024, "vega": 0.2121, "theta": -0.1318, "rho": -0.0267, "theo": 1.3839, "change": -0.925, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -39.7849, "prev_day_close": 2.32500004768372}, {"option": "MA261127C00605000", "bid": 67.3, "bid_size": 7.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.3388, "open_interest": 6.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0028, "vega": 0.2364, "theta": -0.1356, "rho": 0.3792, "theo": 68.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.72, "last_trade_time": "2026-10-29T12:00:36", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "MA261127P00605000", "bid": 0.7, "bid_size": 51.0, "ask": 3.0, "ask_size": 72.0, "iv": 0.3035, "open_interest": 7.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0028, "vega": 0.2378, "theta": -0.1441, "rho": -0.0312, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-03T11:14:58", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MA261127C00610000", "bid": 62.5, "bid_size": 7.0, "ask": 67.9, "ask_size": 14.0, "iv": 0.3283, "open_interest": 13.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0032, "vega": 0.2637, "theta": -0.1497, "rho": 0.3772, "theo": 63.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-10-29T11:45:48", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MA261127P00610000", "bid": 0.8, "bid_size": 1.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.3253, "open_interest": 13.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0032, "vega": 0.2647, "theta": -0.1577, "rho": -0.0354, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T13:27:59", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MA261127C00615000", "bid": 58.0, "bid_size": 11.0, "ask": 62.9, "ask_size": 11.0, "iv": 0.3152, "open_interest": 2.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0036, "vega": 0.2943, "theta": -0.1649, "rho": 0.3743, "theo": 59.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.42, "last_trade_time": "2026-11-02T13:15:05", "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "MA261127P00615000", "bid": 1.2, "bid_size": 66.0, "ask": 4.3, "ask_size": 78.0, "iv": 0.2976, "open_interest": 54.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0036, "vega": 0.2952, "theta": -0.1725, "rho": -0.0416, "theo": 2.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.33, "last_trade_time": "2026-10-27T10:07:55", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MA261127C00620000", "bid": 53.1, "bid_size": 10.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.3003, "open_interest": 11.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0042, "vega": 0.3279, "theta": -0.1815, "rho": 0.3702, "theo": 54.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.56, "last_trade_time": "2026-11-02T12:40:24", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "MA261127P00620000", "bid": 1.65, "bid_size": 25.0, "ask": 4.0, "ask_size": 92.0, "iv": 0.2801, "open_interest": 11.0, "volume": 5.0, "delta": -0.1133, "gamma": 0.0042, "vega": 0.3292, "theta": -0.1887, "rho": -0.0475, "theo": 2.5541, "change": -2.8, "open": 3.11, "high": 3.11, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T09:56:47", "percent_change": -47.4576, "prev_day_close": 5.90000009536743}, {"option": "MA261127C00625000", "bid": 48.7, "bid_size": 18.0, "ask": 53.6, "ask_size": 14.0, "iv": 0.292, "open_interest": 18.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0047, "vega": 0.3645, "theta": -0.1992, "rho": 0.3647, "theo": 50.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.6, "last_trade_time": "2026-11-02T13:15:05", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MA261127P00625000", "bid": 1.9, "bid_size": 32.0, "ask": 4.0, "ask_size": 59.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0048, "vega": 0.3656, "theta": -0.206, "rho": -0.056, "theo": 3.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T11:48:14", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MA261127C00630000", "bid": 44.1, "bid_size": 30.0, "ask": 49.1, "ask_size": 15.0, "iv": 0.2809, "open_interest": 12.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0054, "vega": 0.4036, "theta": -0.2179, "rho": 0.3577, "theo": 45.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.41, "last_trade_time": "2026-11-02T14:24:26", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "MA261127P00630000", "bid": 2.5, "bid_size": 103.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.25, "open_interest": 48.0, "volume": 27.0, "delta": -0.1542, "gamma": 0.0054, "vega": 0.4051, "theta": -0.2245, "rho": -0.0641, "theo": 3.5751, "change": -5.15, "open": 4.24, "high": 4.24, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:59:54", "percent_change": -60.2339, "prev_day_close": 8.55000019073486}, {"option": "MA261127C00635000", "bid": 39.7, "bid_size": 30.0, "ask": 44.7, "ask_size": 18.0, "iv": 0.2716, "open_interest": 25.0, "volume": 1.0, "delta": 0.8206, "gamma": 0.0061, "vega": 0.4451, "theta": -0.2373, "rho": 0.349, "theo": 41.4119, "change": 7.4, "open": 31.85, "high": 31.85, "low": 31.85, "tick": "down", "last_trade_price": 31.85, "last_trade_time": "2026-11-04T09:33:01", "percent_change": 30.2659, "prev_day_close": 24.4499998092651}, {"option": "MA261127P00635000", "bid": 3.2, "bid_size": 107.0, "ask": 4.7, "ask_size": 26.0, "iv": 0.2472, "open_interest": 13.0, "volume": 1.0, "delta": -0.1798, "gamma": 0.0061, "vega": 0.4484, "theta": -0.2435, "rho": -0.075, "theo": 4.2516, "change": -4.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:43:07", "percent_change": -51.8717, "prev_day_close": 9.35000014305115}, {"option": "MA261127C00640000", "bid": 35.4, "bid_size": 22.0, "ask": 40.8, "ask_size": 18.0, "iv": 0.2666, "open_interest": 7.0, "volume": 2.0, "delta": 0.7912, "gamma": 0.0068, "vega": 0.4871, "theta": -0.2569, "rho": 0.3384, "theo": 37.2424, "change": 10.55, "open": 28.1, "high": 32.1, "low": 28.1, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-11-04T10:50:35", "percent_change": 48.9559, "prev_day_close": 21.5500001907349}, {"option": "MA261127P00640000", "bid": 4.0, "bid_size": 24.0, "ask": 5.6, "ask_size": 28.0, "iv": 0.2434, "open_interest": 4.0, "volume": 25.0, "delta": -0.2096, "gamma": 0.0068, "vega": 0.4883, "theta": -0.2629, "rho": -0.0864, "theo": 5.076, "change": -6.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T11:05:45", "percent_change": -55.157, "prev_day_close": 11.1500000953674}, {"option": "MA261127C00645000", "bid": 31.5, "bid_size": 18.0, "ask": 36.7, "ask_size": 62.0, "iv": 0.2608, "open_interest": 20.0, "volume": 3.0, "delta": 0.7577, "gamma": 0.0075, "vega": 0.5294, "theta": -0.2761, "rho": 0.3256, "theo": 33.2387, "change": 6.35, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T10:10:33", "percent_change": 34.7945, "prev_day_close": 18.25}, {"option": "MA261127P00645000", "bid": 4.9, "bid_size": 17.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.2414, "open_interest": 10.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0076, "vega": 0.5321, "theta": -0.2818, "rho": -0.0986, "theo": 6.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-03T10:26:41", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MA261127C00650000", "bid": 27.6, "bid_size": 11.0, "ask": 32.4, "ask_size": 19.0, "iv": 0.2506, "open_interest": 32.0, "volume": 1.0, "delta": 0.72, "gamma": 0.0082, "vega": 0.5692, "theta": -0.2939, "rho": 0.311, "theo": 29.4263, "change": 9.2, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "up", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T10:50:35", "percent_change": 59.7403, "prev_day_close": 15.3999996185303}, {"option": "MA261127P00650000", "bid": 5.9, "bid_size": 16.0, "ask": 8.5, "ask_size": 66.0, "iv": 0.2397, "open_interest": 7.0, "volume": 1.0, "delta": -0.2814, "gamma": 0.0083, "vega": 0.5701, "theta": -0.2995, "rho": -0.115, "theo": 7.2467, "change": -9.5, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T11:25:04", "percent_change": -56.213, "prev_day_close": 16.9000005722046}, {"option": "MA261127C00655000", "bid": 23.9, "bid_size": 27.0, "ask": 28.7, "ask_size": 69.0, "iv": 0.2448, "open_interest": 31.0, "volume": 3.0, "delta": 0.6784, "gamma": 0.0089, "vega": 0.6051, "theta": -0.3096, "rho": 0.2942, "theo": 25.8302, "change": 13.4, "open": 17.69, "high": 26.0, "low": 17.69, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-11-04T11:38:34", "percent_change": 107.2, "prev_day_close": 12.5}, {"option": "MA261127P00655000", "bid": 7.3, "bid_size": 78.0, "ask": 9.9, "ask_size": 59.0, "iv": 0.2361, "open_interest": 6.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.009, "vega": 0.6064, "theta": -0.315, "rho": -0.1294, "theo": 8.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-11-03T13:21:13", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MA261127C00660000", "bid": 20.4, "bid_size": 41.0, "ask": 25.3, "ask_size": 66.0, "iv": 0.2398, "open_interest": 39.0, "volume": 2.0, "delta": 0.6332, "gamma": 0.0095, "vega": 0.6353, "theta": -0.3221, "rho": 0.2756, "theo": 22.4712, "change": 7.4, "open": 13.9, "high": 18.45, "low": 13.9, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:45:11", "percent_change": 66.9683, "prev_day_close": 11.0500001907349}, {"option": "MA261127P00660000", "bid": 8.9, "bid_size": 74.0, "ask": 11.9, "ask_size": 111.0, "iv": 0.2356, "open_interest": 16.0, "volume": 5.0, "delta": -0.3694, "gamma": 0.0096, "vega": 0.637, "theta": -0.3274, "rho": -0.1444, "theo": 10.2931, "change": -11.0, "open": 15.65, "high": 15.65, "low": 11.6, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T10:43:59", "percent_change": -48.6726, "prev_day_close": 22.5999994277954}, {"option": "MA261127C00665000", "bid": 17.2, "bid_size": 67.0, "ask": 22.3, "ask_size": 105.0, "iv": 0.237, "open_interest": 17.0, "volume": 1.0, "delta": 0.585, "gamma": 0.01, "vega": 0.6572, "theta": -0.3305, "rho": 0.2556, "theo": 19.3679, "change": 2.8, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 30.4348, "prev_day_close": 9.2000002861023}, {"option": "MA261127P00665000", "bid": 10.7, "bid_size": 48.0, "ask": 14.1, "ask_size": 105.0, "iv": 0.2344, "open_interest": 12.0, "volume": 9.0, "delta": -0.4182, "gamma": 0.0101, "vega": 0.6577, "theta": -0.3357, "rho": -0.1606, "theo": 12.1902, "change": -11.8, "open": 13.8, "high": 13.8, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T11:27:26", "percent_change": -48.5597, "prev_day_close": 24.3000001907349}, {"option": "MA261127C00670000", "bid": 16.1, "bid_size": 14.0, "ask": 19.1, "ask_size": 88.0, "iv": 0.2448, "open_interest": 22.0, "volume": 6.0, "delta": 0.5348, "gamma": 0.0102, "vega": 0.6698, "theta": -0.3341, "rho": 0.2344, "theo": 16.5336, "change": 5.72, "open": 10.5, "high": 13.02, "low": 10.5, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-11-04T11:04:57", "percent_change": 78.3562, "prev_day_close": 7.30000019073486}, {"option": "MA261127P00670000", "bid": 12.7, "bid_size": 53.0, "ask": 16.6, "ask_size": 97.0, "iv": 0.2331, "open_interest": 0.0, "volume": 11.0, "delta": -0.4693, "gamma": 0.0104, "vega": 0.6696, "theta": -0.3392, "rho": -0.1786, "theo": 14.3672, "change": -11.8, "open": 16.3, "high": 16.3, "low": 16.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-04T10:44:10", "percent_change": -42.446, "prev_day_close": 27.8000001907349}, {"option": "MA261127C00675000", "bid": 11.5, "bid_size": 98.0, "ask": 16.3, "ask_size": 71.0, "iv": 0.2258, "open_interest": 34.0, "volume": 2.0, "delta": 0.4833, "gamma": 0.0104, "vega": 0.6718, "theta": -0.3325, "rho": 0.2122, "theo": 13.975, "change": 2.9, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T09:49:24", "percent_change": 51.7857, "prev_day_close": 5.60000014305115}, {"option": "MA261127P00675000", "bid": 14.9, "bid_size": 34.0, "ask": 18.9, "ask_size": 58.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0105, "vega": 0.6703, "theta": -0.3375, "rho": -0.1938, "theo": 16.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MA261127C00680000", "bid": 9.2, "bid_size": 82.0, "ask": 14.2, "ask_size": 81.0, "iv": 0.2253, "open_interest": 18.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0103, "vega": 0.663, "theta": -0.3255, "rho": 0.19, "theo": 11.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T13:56:33", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "MA261127P00680000", "bid": 17.3, "bid_size": 62.0, "ask": 21.5, "ask_size": 48.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": -0.5742, "gamma": 0.0105, "vega": 0.6578, "theta": -0.3306, "rho": -0.205, "theo": 19.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MA261127C00685000", "bid": 7.5, "bid_size": 100.0, "ask": 11.8, "ask_size": 84.0, "iv": 0.2232, "open_interest": 29.0, "volume": 18.0, "delta": 0.3811, "gamma": 0.01, "vega": 0.6436, "theta": -0.3134, "rho": 0.1681, "theo": 9.687, "change": 4.9, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:56:06", "percent_change": 153.125, "prev_day_close": 3.20000004768372}, {"option": "MA261127P00685000", "bid": 19.9, "bid_size": 40.0, "ask": 24.5, "ask_size": 32.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0103, "vega": 0.6395, "theta": -0.3187, "rho": -0.2188, "theo": 22.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MA261127C00690000", "bid": 5.7, "bid_size": 130.0, "ask": 9.9, "ask_size": 95.0, "iv": 0.2203, "open_interest": 26.0, "volume": 34.0, "delta": 0.3323, "gamma": 0.0096, "vega": 0.6143, "theta": -0.2968, "rho": 0.1468, "theo": 7.9466, "change": 5.5, "open": 4.3, "high": 8.3, "low": 4.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:39:56", "percent_change": 196.429, "prev_day_close": 2.80000007152557}, {"option": "MA261127P00690000", "bid": 23.3, "bid_size": 23.0, "ask": 27.5, "ask_size": 24.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0099, "vega": 0.6071, "theta": -0.302, "rho": -0.2269, "theo": 25.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "MA261127C00695000", "bid": 4.7, "bid_size": 121.0, "ask": 8.2, "ask_size": 109.0, "iv": 0.2217, "open_interest": 7.0, "volume": 2.0, "delta": 0.2865, "gamma": 0.0091, "vega": 0.5768, "theta": -0.2766, "rho": 0.1266, "theo": 6.4601, "change": 3.0, "open": 5.0, "high": 5.2, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:56:06", "percent_change": 136.364, "prev_day_close": 2.20000004768372}, {"option": "MA261127P00695000", "bid": 26.4, "bid_size": 14.0, "ask": 31.1, "ask_size": 11.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": -0.7229, "gamma": 0.0093, "vega": 0.5636, "theta": -0.2819, "rho": -0.2324, "theo": 29.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "MA261127C00700000", "bid": 4.5, "bid_size": 60.0, "ask": 6.7, "ask_size": 118.0, "iv": 0.2288, "open_interest": 7.0, "volume": 5.0, "delta": 0.2442, "gamma": 0.0084, "vega": 0.5336, "theta": -0.254, "rho": 0.108, "theo": 5.2126, "change": 2.475, "open": 4.05, "high": 4.2, "low": 4.05, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T10:56:06", "percent_change": 143.478, "prev_day_close": 1.72499996423721}, {"option": "MA261127P00700000", "bid": 30.0, "bid_size": 14.0, "ask": 34.7, "ask_size": 12.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0086, "vega": 0.5156, "theta": -0.2595, "rho": -0.2299, "theo": 33.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "MA261127C00710000", "bid": 3.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.237, "open_interest": 1.0, "volume": 0.0, "delta": 0.1732, "gamma": 0.0068, "vega": 0.4381, "theta": -0.2068, "rho": 0.0766, "theo": 3.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T10:08:30", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MA261127P00710000", "bid": 38.0, "bid_size": 26.0, "ask": 42.8, "ask_size": 11.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.84, "gamma": 0.0071, "vega": 0.4123, "theta": -0.2117, "rho": -0.2245, "theo": 41.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "MA261127C00720000", "bid": 0.65, "bid_size": 8.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.2144, "open_interest": 13.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0052, "vega": 0.3482, "theta": -0.1649, "rho": 0.0538, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-10-30T15:21:03", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "MA261127P00720000", "bid": 46.5, "bid_size": 10.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0056, "vega": 0.3126, "theta": -0.169, "rho": -0.1993, "theo": 50.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MA261204C00320000", "bid": 349.2, "bid_size": 5.0, "ask": 356.4, "ask_size": 1.0, "iv": 1.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.279, "theo": 351.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.699996948242}, {"option": "MA261204P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00330000", "bid": 339.5, "bid_size": 5.0, "ask": 346.4, "ask_size": 1.0, "iv": 1.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.2878, "theo": 341.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.5}, {"option": "MA261204P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0019, "theta": -0.002, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00340000", "bid": 329.8, "bid_size": 5.0, "ask": 336.5, "ask_size": 1.0, "iv": 1.2284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": 0.2965, "theo": 331.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.550003051758}, {"option": "MA261204P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0026, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00350000", "bid": 319.6, "bid_size": 5.0, "ask": 326.6, "ask_size": 1.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.3051, "theo": 321.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.550003051758}, {"option": "MA261204P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0032, "theta": -0.0032, "rho": -0.0003, "theo": 0.0156, "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": 2.15000009536743}, {"option": "MA261204C00360000", "bid": 309.4, "bid_size": 5.0, "ask": 316.5, "ask_size": 2.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.3138, "theo": 311.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.900009155273}, {"option": "MA261204P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.004, "theta": -0.004, "rho": -0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00370000", "bid": 299.8, "bid_size": 5.0, "ask": 306.6, "ask_size": 1.0, "iv": 1.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.005, "theta": 0.0, "rho": 0.3224, "theo": 301.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.800003051758}, {"option": "MA261204P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.14, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.005, "theta": -0.005, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00375000", "bid": 295.3, "bid_size": 5.0, "ask": 301.7, "ask_size": 1.0, "iv": 1.0922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0056, "theta": 0.0, "rho": 0.3267, "theo": 296.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.600006103516}, {"option": "MA261204P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0056, "theta": -0.0055, "rho": -0.0005, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00380000", "bid": 289.9, "bid_size": 5.0, "ask": 296.6, "ask_size": 1.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0063, "theta": 0.0, "rho": 0.331, "theo": 291.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.850006103516}, {"option": "MA261204P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0952, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0063, "theta": -0.006, "rho": -0.0005, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00385000", "bid": 284.7, "bid_size": 5.0, "ask": 291.6, "ask_size": 2.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.007, "theta": 0.0, "rho": 0.3353, "theo": 286.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.050003051758}, {"option": "MA261204P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.007, "theta": -0.0066, "rho": -0.0006, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00390000", "bid": 280.3, "bid_size": 5.0, "ask": 286.7, "ask_size": 1.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0077, "theta": 0.0, "rho": 0.3396, "theo": 281.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.050003051758}, {"option": "MA261204P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0078, "theta": -0.0073, "rho": -0.0007, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00395000", "bid": 274.9, "bid_size": 5.0, "ask": 281.7, "ask_size": 1.0, "iv": 0.9792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.3439, "theo": 276.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.899993896484}, {"option": "MA261204P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0086, "theta": -0.008, "rho": -0.0008, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00400000", "bid": 269.9, "bid_size": 5.0, "ask": 276.8, "ask_size": 1.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0094, "theta": 0.0, "rho": 0.3482, "theo": 271.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.75}, {"option": "MA261204P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0095, "theta": -0.0087, "rho": -0.0008, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00405000", "bid": 265.0, "bid_size": 5.0, "ask": 271.7, "ask_size": 1.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.3524, "theo": 266.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.849998474121}, {"option": "MA261204P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0104, "theta": -0.0095, "rho": -0.0009, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00410000", "bid": 260.5, "bid_size": 5.0, "ask": 266.7, "ask_size": 2.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0114, "theta": 0.0, "rho": 0.3567, "theo": 261.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.800003051758}, {"option": "MA261204P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0115, "theta": -0.0103, "rho": -0.001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00415000", "bid": 255.0, "bid_size": 5.0, "ask": 261.7, "ask_size": 2.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0, "vega": 0.0126, "theta": 0.0, "rho": 0.361, "theo": 256.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "MA261204P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9467, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0126, "theta": -0.0112, "rho": -0.0012, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00420000", "bid": 249.7, "bid_size": 5.0, "ask": 256.7, "ask_size": 2.0, "iv": 0.8603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0138, "theta": 0.0, "rho": 0.3652, "theo": 251.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.899993896484}, {"option": "MA261204P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0139, "theta": -0.0122, "rho": -0.0013, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261204C00425000", "bid": 245.1, "bid_size": 5.0, "ask": 251.9, "ask_size": 1.0, "iv": 0.868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0151, "theta": 0.0, "rho": 0.3694, "theo": 246.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.899993896484}, {"option": "MA261204P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0152, "theta": -0.0132, "rho": -0.0014, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00430000", "bid": 239.7, "bid_size": 5.0, "ask": 246.8, "ask_size": 2.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0166, "theta": 0.0, "rho": 0.3736, "theo": 241.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "MA261204P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0142, "rho": -0.0016, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00435000", "bid": 234.5, "bid_size": 5.0, "ask": 241.8, "ask_size": 2.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0181, "theta": 0.0, "rho": 0.3778, "theo": 236.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.949996948242}, {"option": "MA261204P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0153, "rho": -0.0017, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00440000", "bid": 230.3, "bid_size": 5.0, "ask": 236.8, "ask_size": 2.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.0197, "theta": 0.0, "rho": 0.382, "theo": 231.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "MA261204P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0165, "rho": -0.0019, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00445000", "bid": 225.3, "bid_size": 5.0, "ask": 231.8, "ask_size": 2.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0215, "theta": 0.0, "rho": 0.3862, "theo": 227.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "MA261204P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0216, "theta": -0.0177, "rho": -0.0021, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00450000", "bid": 219.5, "bid_size": 5.0, "ask": 227.0, "ask_size": 4.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0234, "theta": 0.0, "rho": 0.3903, "theo": 222.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "MA261204P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0235, "theta": -0.019, "rho": -0.0023, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00455000", "bid": 214.9, "bid_size": 5.0, "ask": 221.9, "ask_size": 1.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0254, "theta": 0.0, "rho": 0.3945, "theo": 217.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "MA261204P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0255, "theta": -0.0204, "rho": -0.0025, "theo": 0.14, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00460000", "bid": 209.8, "bid_size": 5.0, "ask": 216.9, "ask_size": 2.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0276, "theta": 0.0, "rho": 0.3986, "theo": 212.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.099998474121}, {"option": "MA261204P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0277, "theta": -0.0218, "rho": -0.0027, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00465000", "bid": 205.3, "bid_size": 5.0, "ask": 211.9, "ask_size": 2.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.03, "theta": 0.0, "rho": 0.4026, "theo": 207.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "MA261204P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.03, "theta": -0.0233, "rho": -0.003, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00470000", "bid": 200.8, "bid_size": 5.0, "ask": 207.0, "ask_size": 4.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0325, "theta": 0.0, "rho": 0.4067, "theo": 202.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.100006103516}, {"option": "MA261204P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0326, "theta": -0.0249, "rho": -0.0033, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00475000", "bid": 195.9, "bid_size": 5.0, "ask": 202.0, "ask_size": 4.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0352, "theta": -0.0011, "rho": 0.4107, "theo": 197.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.100006103516}, {"option": "MA261204P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0354, "theta": -0.0266, "rho": -0.0036, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00480000", "bid": 190.9, "bid_size": 5.0, "ask": 197.0, "ask_size": 4.0, "iv": 0.6831, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0381, "theta": -0.0035, "rho": 0.4148, "theo": 192.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.150001525879}, {"option": "MA261204P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0383, "theta": -0.0283, "rho": -0.0039, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00485000", "bid": 185.4, "bid_size": 5.0, "ask": 192.0, "ask_size": 2.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0413, "theta": -0.006, "rho": 0.4187, "theo": 187.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.199996948242}, {"option": "MA261204P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.0414, "theta": -0.0302, "rho": -0.0043, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00490000", "bid": 181.0, "bid_size": 5.0, "ask": 187.1, "ask_size": 1.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0448, "theta": -0.0086, "rho": 0.4227, "theo": 182.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "MA261204P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0449, "theta": -0.0321, "rho": -0.0047, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00495000", "bid": 175.0, "bid_size": 5.0, "ask": 182.1, "ask_size": 2.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0003, "vega": 0.0484, "theta": -0.0112, "rho": 0.4266, "theo": 177.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "MA261204P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0485, "theta": -0.0341, "rho": -0.0051, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00500000", "bid": 170.3, "bid_size": 5.0, "ask": 177.1, "ask_size": 2.0, "iv": 0.5915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0524, "theta": -0.014, "rho": 0.4304, "theo": 172.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.200004577637}, {"option": "MA261204P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0003, "vega": 0.0526, "theta": -0.0363, "rho": -0.0056, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00505000", "bid": 165.4, "bid_size": 5.0, "ask": 172.1, "ask_size": 2.0, "iv": 0.5769, "open_interest": 1.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0003, "vega": 0.0566, "theta": -0.0169, "rho": 0.4342, "theo": 167.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.4, "last_trade_time": "2026-10-29T10:06:18", "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "MA261204P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0003, "vega": 0.057, "theta": -0.0386, "rho": -0.0061, "theo": 0.3186, "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": 2.20000004768372}, {"option": "MA261204C00510000", "bid": 160.1, "bid_size": 5.0, "ask": 167.2, "ask_size": 1.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.0613, "theta": -0.02, "rho": 0.438, "theo": 162.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.299995422363}, {"option": "MA261204P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0616, "theta": -0.041, "rho": -0.0067, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00515000", "bid": 155.8, "bid_size": 5.0, "ask": 162.2, "ask_size": 2.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0664, "theta": -0.0232, "rho": 0.4416, "theo": 157.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "MA261204P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0004, "vega": 0.0666, "theta": -0.0436, "rho": -0.0073, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00520000", "bid": 150.5, "bid_size": 5.0, "ask": 157.2, "ask_size": 1.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0004, "vega": 0.072, "theta": -0.0265, "rho": 0.4452, "theo": 152.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "MA261204P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0004, "vega": 0.0721, "theta": -0.0463, "rho": -0.0081, "theo": 0.4077, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00525000", "bid": 145.8, "bid_size": 5.0, "ask": 152.3, "ask_size": 2.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.078, "theta": -0.0301, "rho": 0.4488, "theo": 147.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "MA261204P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0783, "theta": -0.0492, "rho": -0.0089, "theo": 0.4434, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00530000", "bid": 140.7, "bid_size": 5.0, "ask": 147.3, "ask_size": 2.0, "iv": 0.5036, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0006, "vega": 0.0844, "theta": -0.0338, "rho": 0.4522, "theo": 142.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.2, "last_trade_time": "2026-10-29T10:05:45", "percent_change": 0.0, "prev_day_close": 119.599998474121}, {"option": "MA261204P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0006, "vega": 0.0851, "theta": -0.0524, "rho": -0.0097, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00535000", "bid": 136.1, "bid_size": 5.0, "ask": 142.4, "ask_size": 2.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0006, "vega": 0.0917, "theta": -0.0378, "rho": 0.4556, "theo": 137.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-10-29T10:05:35", "percent_change": 0.0, "prev_day_close": 114.799999237061}, {"option": "MA261204P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0006, "vega": 0.0921, "theta": -0.0557, "rho": -0.0106, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00540000", "bid": 131.5, "bid_size": 3.0, "ask": 137.4, "ask_size": 2.0, "iv": 0.4921, "open_interest": 2.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0007, "vega": 0.0997, "theta": -0.042, "rho": 0.4588, "theo": 132.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-10-29T12:55:30", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "MA261204P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4947, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0007, "vega": 0.1, "theta": -0.0593, "rho": -0.0117, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00545000", "bid": 125.6, "bid_size": 5.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0008, "vega": 0.1084, "theta": -0.0465, "rho": 0.4618, "theo": 127.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.100002288818}, {"option": "MA261204P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0008, "vega": 0.1086, "theta": -0.0632, "rho": -0.013, "theo": 0.6295, "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": 1.07500000298023}, {"option": "MA261204C00550000", "bid": 121.5, "bid_size": 6.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0008, "vega": 0.1178, "theta": -0.0513, "rho": 0.4647, "theo": 122.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "MA261204P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4612, "open_interest": 4.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0008, "vega": 0.1187, "theta": -0.0674, "rho": -0.0144, "theo": 0.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T12:05:06", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "MA261204C00555000", "bid": 116.0, "bid_size": 5.0, "ask": 122.6, "ask_size": 1.0, "iv": 0.4325, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0009, "vega": 0.1283, "theta": -0.0564, "rho": 0.4674, "theo": 118.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.7, "last_trade_time": "2026-10-29T12:54:48", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "MA261204P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0009, "vega": 0.129, "theta": -0.0719, "rho": -0.0158, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "MA261204C00560000", "bid": 111.7, "bid_size": 3.0, "ask": 117.7, "ask_size": 4.0, "iv": 0.433, "open_interest": 5.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.001, "vega": 0.1401, "theta": -0.062, "rho": 0.4699, "theo": 113.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.1, "last_trade_time": "2026-10-29T12:54:48", "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "MA261204P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4322, "open_interest": 1.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.001, "vega": 0.1406, "theta": -0.0769, "rho": -0.0175, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-28T09:46:06", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "MA261204C00565000", "bid": 106.0, "bid_size": 5.0, "ask": 112.8, "ask_size": 4.0, "iv": 0.4027, "open_interest": 3.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0012, "vega": 0.1531, "theta": -0.0679, "rho": 0.4721, "theo": 108.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-29T12:54:48", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "MA261204P00565000", "bid": 0.1, "bid_size": 3.0, "ask": 4.7, "ask_size": 4.0, "iv": 0.4178, "open_interest": 10.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0012, "vega": 0.1533, "theta": -0.0822, "rho": -0.0196, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:05:02", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "MA261204C00570000", "bid": 101.9, "bid_size": 3.0, "ask": 107.9, "ask_size": 4.0, "iv": 0.4061, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0013, "vega": 0.1672, "theta": -0.0743, "rho": 0.474, "theo": 103.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-10-29T10:05:06", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "MA261204P00570000", "bid": 0.15, "bid_size": 39.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.4019, "open_interest": 10.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0013, "vega": 0.1687, "theta": -0.088, "rho": -0.022, "theo": 1.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-28T15:59:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MA261204C00575000", "bid": 96.8, "bid_size": 5.0, "ask": 103.0, "ask_size": 4.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0015, "vega": 0.183, "theta": -0.0813, "rho": 0.4756, "theo": 98.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "MA261204P00575000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3973, "open_interest": 1.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0015, "vega": 0.184, "theta": -0.0944, "rho": -0.0243, "theo": 1.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:40:38", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MA261204C00580000", "bid": 92.3, "bid_size": 3.0, "ask": 98.2, "ask_size": 2.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0016, "vega": 0.2008, "theta": -0.0887, "rho": 0.4767, "theo": 93.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "MA261204P00580000", "bid": 0.2, "bid_size": 38.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3561, "open_interest": 4.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0016, "vega": 0.2014, "theta": -0.1013, "rho": -0.0273, "theo": 1.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-30T15:05:02", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MA261204C00585000", "bid": 87.4, "bid_size": 3.0, "ask": 93.3, "ask_size": 2.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0018, "vega": 0.2201, "theta": -0.0968, "rho": 0.4774, "theo": 88.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3999996185303}, {"option": "MA261204P00585000", "bid": 0.25, "bid_size": 42.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.3608, "open_interest": 1.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0019, "vega": 0.2219, "theta": -0.1088, "rho": -0.0308, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T09:41:41", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "MA261204C00590000", "bid": 82.6, "bid_size": 8.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.35, "open_interest": 1.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0021, "vega": 0.2414, "theta": -0.1056, "rho": 0.4776, "theo": 84.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.96, "last_trade_time": "2026-10-30T11:03:57", "percent_change": 0.0, "prev_day_close": 61.8000011444092}, {"option": "MA261204P00590000", "bid": 0.3, "bid_size": 40.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0021, "vega": 0.2429, "theta": -0.117, "rho": -0.0344, "theo": 1.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999994635582}, {"option": "MA261204C00595000", "bid": 77.8, "bid_size": 8.0, "ask": 83.1, "ask_size": 7.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0023, "vega": 0.2654, "theta": -0.115, "rho": 0.477, "theo": 79.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "MA261204P00595000", "bid": 0.35, "bid_size": 13.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0024, "vega": 0.2664, "theta": -0.1259, "rho": -0.0389, "theo": 1.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "MA261204C00600000", "bid": 73.2, "bid_size": 8.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.3309, "open_interest": 4.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0026, "vega": 0.2915, "theta": -0.1252, "rho": 0.4757, "theo": 74.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.13, "last_trade_time": "2026-11-02T10:55:29", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "MA261204P00600000", "bid": 0.8, "bid_size": 69.0, "ask": 4.3, "ask_size": 65.0, "iv": 0.3062, "open_interest": 5.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0027, "vega": 0.2942, "theta": -0.1356, "rho": -0.0442, "theo": 2.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T11:53:09", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MA261204C00605000", "bid": 68.4, "bid_size": 11.0, "ask": 73.9, "ask_size": 11.0, "iv": 0.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.003, "vega": 0.3202, "theta": -0.1361, "rho": 0.4735, "theo": 69.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-10-30T13:56:46", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "MA261204P00605000", "bid": 0.6, "bid_size": 63.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.3099, "open_interest": 17.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.003, "vega": 0.3219, "theta": -0.146, "rho": -0.0496, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T09:46:30", "percent_change": 0.0, "prev_day_close": 4.47499996423721}, {"option": "MA261204C00610000", "bid": 63.9, "bid_size": 11.0, "ask": 69.1, "ask_size": 11.0, "iv": 0.3116, "open_interest": 3.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0033, "vega": 0.352, "theta": -0.1479, "rho": 0.4702, "theo": 65.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.99, "last_trade_time": "2026-10-30T12:54:29", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MA261204P00610000", "bid": 1.45, "bid_size": 75.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.2736, "open_interest": 11.0, "volume": 2.0, "delta": -0.1035, "gamma": 0.0034, "vega": 0.353, "theta": -0.1571, "rho": -0.0565, "theo": 2.6721, "change": -1.7, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-04T10:38:11", "percent_change": -40.0, "prev_day_close": 4.25}, {"option": "MA261204C00615000", "bid": 59.1, "bid_size": 12.0, "ask": 64.4, "ask_size": 10.0, "iv": 0.2988, "open_interest": 5.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0038, "vega": 0.3859, "theta": -0.1605, "rho": 0.4658, "theo": 60.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-10-29T11:42:05", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "MA261204P00615000", "bid": 2.4, "bid_size": 1.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0038, "vega": 0.3879, "theta": -0.1692, "rho": -0.0642, "theo": 3.0695, "change": 0.0, "open": 0.0, "high": 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": "MA261204C00620000", "bid": 54.7, "bid_size": 12.0, "ask": 59.9, "ask_size": 21.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0042, "vega": 0.423, "theta": -0.1738, "rho": 0.4599, "theo": 56.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-10-26T14:33:48", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "MA261204P00620000", "bid": 2.0, "bid_size": 57.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.2571, "open_interest": 9.0, "volume": 2.0, "delta": -0.135, "gamma": 0.0042, "vega": 0.4242, "theta": -0.1821, "rho": -0.0732, "theo": 3.5402, "change": -3.27, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-04T10:38:11", "percent_change": -47.3913, "prev_day_close": 6.89999985694885}, {"option": "MA261204C00625000", "bid": 50.1, "bid_size": 14.0, "ask": 55.4, "ask_size": 15.0, "iv": 0.2817, "open_interest": 1.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0047, "vega": 0.4621, "theta": -0.1878, "rho": 0.4525, "theo": 51.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-02T13:15:05", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "MA261204P00625000", "bid": 3.0, "bid_size": 76.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.2542, "open_interest": 8.0, "volume": 4.0, "delta": -0.1545, "gamma": 0.0048, "vega": 0.4648, "theta": -0.1957, "rho": -0.0833, "theo": 4.1011, "change": -4.01, "open": 3.59, "high": 3.59, "low": 3.59, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-04T11:52:57", "percent_change": -52.7632, "prev_day_close": 7.59999990463257}, {"option": "MA261204C00630000", "bid": 45.9, "bid_size": 13.0, "ask": 50.9, "ask_size": 21.0, "iv": 0.2742, "open_interest": 1.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0052, "vega": 0.5036, "theta": -0.2023, "rho": 0.4433, "theo": 47.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-02T14:22:04", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MA261204P00630000", "bid": 3.3, "bid_size": 77.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.246, "open_interest": 1.0, "volume": 8.0, "delta": -0.1768, "gamma": 0.0053, "vega": 0.5051, "theta": -0.2098, "rho": -0.0948, "theo": 4.769, "change": -3.55, "open": 5.6, "high": 5.6, "low": 5.2, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-04T10:14:54", "percent_change": -40.113, "prev_day_close": 8.85000014305115}, {"option": "MA261204C00635000", "bid": 41.6, "bid_size": 13.0, "ask": 46.7, "ask_size": 21.0, "iv": 0.2669, "open_interest": 3.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0058, "vega": 0.5458, "theta": -0.217, "rho": 0.4321, "theo": 43.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-30T10:38:12", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MA261204P00635000", "bid": 4.0, "bid_size": 86.0, "ask": 6.5, "ask_size": 102.0, "iv": 0.2429, "open_interest": 4.0, "volume": 23.0, "delta": -0.2023, "gamma": 0.0059, "vega": 0.5488, "theta": -0.2242, "rho": -0.1079, "theo": 5.5619, "change": -4.7, "open": 6.3, "high": 6.9, "low": 5.4, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:45:04", "percent_change": -44.7619, "prev_day_close": 10.5}, {"option": "MA261204C00640000", "bid": 37.3, "bid_size": 24.0, "ask": 42.5, "ask_size": 60.0, "iv": 0.2581, "open_interest": 5.0, "volume": 4.0, "delta": 0.77, "gamma": 0.0064, "vega": 0.5886, "theta": -0.2316, "rho": 0.4189, "theo": 39.0948, "change": 14.35, "open": 29.32, "high": 37.45, "low": 29.32, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-11-04T11:03:17", "percent_change": 62.1212, "prev_day_close": 23.1000003814697}, {"option": "MA261204P00640000", "bid": 4.8, "bid_size": 85.0, "ask": 7.6, "ask_size": 99.0, "iv": 0.2393, "open_interest": 1.0, "volume": 3.0, "delta": -0.231, "gamma": 0.0065, "vega": 0.5905, "theta": -0.2384, "rho": -0.122, "theo": 6.4988, "change": -5.4, "open": 7.4, "high": 7.9, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T10:41:22", "percent_change": -44.2623, "prev_day_close": 12.1999998092651}, {"option": "MA261204C00645000", "bid": 33.6, "bid_size": 18.0, "ask": 38.5, "ask_size": 65.0, "iv": 0.2539, "open_interest": 2.0, "volume": 12.0, "delta": 0.7383, "gamma": 0.007, "vega": 0.6297, "theta": -0.2457, "rho": 0.4038, "theo": 35.2071, "change": 12.8, "open": 30.6, "high": 33.2, "low": 30.6, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-11-04T11:33:26", "percent_change": 62.7451, "prev_day_close": 20.3999996185303}, {"option": "MA261204P00645000", "bid": 5.8, "bid_size": 19.0, "ask": 9.0, "ask_size": 98.0, "iv": 0.2374, "open_interest": 10.0, "volume": 5.0, "delta": -0.2631, "gamma": 0.007, "vega": 0.6325, "theta": -0.2521, "rho": -0.1375, "theo": 7.6016, "change": -6.92, "open": 8.9, "high": 8.9, "low": 7.38, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-11-04T11:46:41", "percent_change": -48.3916, "prev_day_close": 14.2999997138977}, {"option": "MA261204C00650000", "bid": 29.9, "bid_size": 11.0, "ask": 35.3, "ask_size": 17.0, "iv": 0.2535, "open_interest": 10.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0075, "vega": 0.6688, "theta": -0.2585, "rho": 0.3863, "theo": 31.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-11-03T09:58:47", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MA261204P00650000", "bid": 7.1, "bid_size": 57.0, "ask": 10.7, "ask_size": 89.0, "iv": 0.2372, "open_interest": 6.0, "volume": 41.0, "delta": -0.2986, "gamma": 0.0076, "vega": 0.6704, "theta": -0.2648, "rho": -0.1551, "theo": 8.8916, "change": -8.33, "open": 10.2, "high": 10.2, "low": 8.67, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-04T11:46:41", "percent_change": -49.0, "prev_day_close": 17.0}, {"option": "MA261204C00655000", "bid": 26.9, "bid_size": 22.0, "ask": 30.9, "ask_size": 54.0, "iv": 0.2469, "open_interest": 9.0, "volume": 177.0, "delta": 0.6654, "gamma": 0.008, "vega": 0.703, "theta": -0.2697, "rho": 0.3671, "theo": 28.0001, "change": 8.17, "open": 20.45, "high": 24.0, "low": 20.45, "tick": "no_change", "last_trade_price": 23.37, "last_trade_time": "2026-11-04T10:43:02", "percent_change": 53.75, "prev_day_close": 15.1999998092651}, {"option": "MA261204P00655000", "bid": 8.6, "bid_size": 16.0, "ask": 12.4, "ask_size": 100.0, "iv": 0.2357, "open_interest": 0.0, "volume": 176.0, "delta": -0.3371, "gamma": 0.0081, "vega": 0.7049, "theta": -0.2756, "rho": -0.1722, "theo": 10.3881, "change": -7.5, "open": 11.1, "high": 12.0, "low": 11.1, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:43:07", "percent_change": -38.4615, "prev_day_close": 19.5}, {"option": "MA261204C00660000", "bid": 23.1, "bid_size": 25.0, "ask": 27.8, "ask_size": 77.0, "iv": 0.2415, "open_interest": 8.0, "volume": 131.0, "delta": 0.6248, "gamma": 0.0084, "vega": 0.7318, "theta": -0.2786, "rho": 0.3459, "theo": 24.7156, "change": 7.65, "open": 20.7, "high": 20.8, "low": 20.2, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-04T10:43:02", "percent_change": 58.1749, "prev_day_close": 13.1500000953674}, {"option": "MA261204P00660000", "bid": 10.2, "bid_size": 19.0, "ask": 14.1, "ask_size": 89.0, "iv": 0.2321, "open_interest": 1.0, "volume": 134.0, "delta": -0.3783, "gamma": 0.0086, "vega": 0.7339, "theta": -0.2844, "rho": -0.1924, "theo": 12.1024, "change": -9.45, "open": 14.7, "high": 15.8, "low": 13.2, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:43:07", "percent_change": -40.2985, "prev_day_close": 23.4499998092651}, {"option": "MA261204C00665000", "bid": 20.7, "bid_size": 19.0, "ask": 24.1, "ask_size": 62.0, "iv": 0.2389, "open_interest": 6.0, "volume": 1.0, "delta": 0.5821, "gamma": 0.0088, "vega": 0.7529, "theta": -0.2846, "rho": 0.3233, "theo": 21.6609, "change": 11.55, "open": 22.95, "high": 22.95, "low": 22.95, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T11:49:39", "percent_change": 101.316, "prev_day_close": 11.4000000953674}, {"option": "MA261204P00665000", "bid": 12.0, "bid_size": 46.0, "ask": 16.6, "ask_size": 77.0, "iv": 0.2324, "open_interest": 0.0, "volume": 14.0, "delta": -0.4218, "gamma": 0.0089, "vega": 0.7535, "theta": -0.2903, "rho": -0.2089, "theo": 14.0515, "change": -10.13, "open": 19.6, "high": 19.6, "low": 15.37, "tick": "down", "last_trade_price": 15.37, "last_trade_time": "2026-11-04T10:46:48", "percent_change": -39.7255, "prev_day_close": 25.5}, {"option": "MA261204C00670000", "bid": 16.9, "bid_size": 61.0, "ask": 21.5, "ask_size": 66.0, "iv": 0.2317, "open_interest": 18.0, "volume": 4.0, "delta": 0.5377, "gamma": 0.009, "vega": 0.7656, "theta": -0.2875, "rho": 0.2997, "theo": 18.8461, "change": 9.12, "open": 12.82, "high": 18.77, "low": 12.82, "tick": "up", "last_trade_price": 18.77, "last_trade_time": "2026-11-04T11:48:26", "percent_change": 94.5078, "prev_day_close": 9.65000009536743}, {"option": "MA261204P00670000", "bid": 14.3, "bid_size": 60.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.2206, "open_interest": 0.0, "volume": 17.0, "delta": -0.467, "gamma": 0.0092, "vega": 0.7654, "theta": -0.293, "rho": -0.2281, "theo": 16.246, "change": -11.95, "open": 19.7, "high": 19.7, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T11:44:51", "percent_change": -41.4211, "prev_day_close": 28.8500003814697}, {"option": "MA261204C00675000", "bid": 14.3, "bid_size": 71.0, "ask": 19.0, "ask_size": 69.0, "iv": 0.2302, "open_interest": 0.0, "volume": 8.0, "delta": 0.4925, "gamma": 0.0091, "vega": 0.769, "theta": -0.2869, "rho": 0.275, "theo": 16.2751, "change": 9.68, "open": 11.32, "high": 16.68, "low": 11.1, "tick": "up", "last_trade_price": 16.68, "last_trade_time": "2026-11-04T11:55:16", "percent_change": 138.286, "prev_day_close": 7.0}, {"option": "MA261204P00675000", "bid": 16.2, "bid_size": 59.0, "ask": 21.2, "ask_size": 74.0, "iv": 0.2256, "open_interest": 0.0, "volume": 14.0, "delta": -0.5131, "gamma": 0.0093, "vega": 0.767, "theta": -0.2924, "rho": -0.2471, "theo": 18.6848, "change": -11.8, "open": 23.8, "high": 23.8, "low": 20.3, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-11-04T10:45:46", "percent_change": -35.8663, "prev_day_close": 32.9000005722046}, {"option": "MA261204C00680000", "bid": 11.9, "bid_size": 67.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.2285, "open_interest": 19.0, "volume": 68.0, "delta": 0.447, "gamma": 0.0091, "vega": 0.7628, "theta": -0.2828, "rho": 0.2504, "theo": 13.949, "change": 7.58, "open": 10.8, "high": 14.28, "low": 10.8, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-11-04T11:55:16", "percent_change": 113.134, "prev_day_close": 6.70000004768372}, {"option": "MA261204P00680000", "bid": 18.9, "bid_size": 63.0, "ask": 23.6, "ask_size": 54.0, "iv": 0.2222, "open_interest": 0.0, "volume": 38.0, "delta": -0.5596, "gamma": 0.0093, "vega": 0.7594, "theta": -0.2881, "rho": -0.2615, "theo": 21.3782, "change": -13.74, "open": 23.7, "high": 24.4, "low": 22.81, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-11-04T11:25:04", "percent_change": -37.5923, "prev_day_close": 36.5500011444092}, {"option": "MA261204C00685000", "bid": 9.6, "bid_size": 43.0, "ask": 15.7, "ask_size": 90.0, "iv": 0.2331, "open_interest": 12.0, "volume": 0.0, "delta": 0.4021, "gamma": 0.009, "vega": 0.7469, "theta": -0.2752, "rho": 0.2257, "theo": 11.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.29, "last_trade_time": "2026-11-03T11:14:48", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MA261204P00685000", "bid": 21.6, "bid_size": 30.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0092, "vega": 0.74, "theta": -0.2805, "rho": -0.2761, "theo": 24.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-29T12:58:50", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "MA261204C00690000", "bid": 7.6, "bid_size": 88.0, "ask": 12.4, "ask_size": 72.0, "iv": 0.2213, "open_interest": 13.0, "volume": 4.0, "delta": 0.3585, "gamma": 0.0087, "vega": 0.722, "theta": -0.2644, "rho": 0.2014, "theo": 10.0177, "change": 1.8, "open": 6.0, "high": 6.0, "low": 5.8, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T10:21:30", "percent_change": 43.3735, "prev_day_close": 4.15000009536743}, {"option": "MA261204P00690000", "bid": 24.8, "bid_size": 24.0, "ask": 29.6, "ask_size": 21.0, "iv": 0.2174, "open_interest": 2.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.009, "vega": 0.7133, "theta": -0.2698, "rho": -0.2878, "theo": 27.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-10-29T12:58:51", "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "MA261204C00695000", "bid": 5.9, "bid_size": 98.0, "ask": 10.7, "ask_size": 99.0, "iv": 0.2194, "open_interest": 4.0, "volume": 5.0, "delta": 0.3167, "gamma": 0.0083, "vega": 0.6896, "theta": -0.2509, "rho": 0.1783, "theo": 8.3972, "change": 3.25, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T10:44:10", "percent_change": 103.175, "prev_day_close": 3.14999985694885}, {"option": "MA261204P00695000", "bid": 28.1, "bid_size": 31.0, "ask": 32.8, "ask_size": 19.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0086, "vega": 0.6762, "theta": -0.2563, "rho": -0.295, "theo": 30.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "MA261204C00700000", "bid": 4.2, "bid_size": 54.0, "ask": 9.1, "ask_size": 47.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0078, "vega": 0.6501, "theta": -0.2352, "rho": 0.1562, "theo": 6.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999995827675}, {"option": "MA261204P00700000", "bid": 31.3, "bid_size": 19.0, "ask": 36.3, "ask_size": 11.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0081, "vega": 0.6313, "theta": -0.2408, "rho": -0.2986, "theo": 34.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "MA261204C00710000", "bid": 4.4, "bid_size": 14.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.2285, "open_interest": 1.0, "volume": 1.0, "delta": 0.2077, "gamma": 0.0067, "vega": 0.5588, "theta": -0.2001, "rho": 0.1172, "theo": 4.7751, "change": 1.425, "open": 4.75, "high": 4.75, "low": 4.75, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:42:39", "percent_change": 42.8571, "prev_day_close": 3.3249998986721}, {"option": "MA261204P00710000", "bid": 38.9, "bid_size": 16.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.007, "vega": 0.5289, "theta": -0.2057, "rho": -0.2904, "theo": 42.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "MA261204C00720000", "bid": 2.7, "bid_size": 29.0, "ask": 5.1, "ask_size": 111.0, "iv": 0.2356, "open_interest": 3.0, "volume": 2.0, "delta": 0.1522, "gamma": 0.0055, "vega": 0.4624, "theta": -0.1648, "rho": 0.0859, "theo": 3.2373, "change": 0.275, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:41:43", "percent_change": 10.0917, "prev_day_close": 2.72499994933605}, {"option": "MA261204P00720000", "bid": 47.3, "bid_size": 16.0, "ask": 52.7, "ask_size": 13.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0058, "vega": 0.4201, "theta": -0.1695, "rho": -0.2673, "theo": 51.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5499992370606}, {"option": "MA261211C00320000", "bid": 349.6, "bid_size": 5.0, "ask": 356.6, "ask_size": 2.0, "iv": 1.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.3394, "theo": 351.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 328.950012207031}, {"option": "MA261211P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.001, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00330000", "bid": 339.2, "bid_size": 5.0, "ask": 346.8, "ask_size": 1.0, "iv": 1.1296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.3502, "theo": 341.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.75}, {"option": "MA261211P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0014, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00340000", "bid": 329.4, "bid_size": 5.0, "ask": 336.7, "ask_size": 2.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.3609, "theo": 331.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.699996948242}, {"option": "MA261211P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0018, "rho": -0.0002, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00350000", "bid": 319.4, "bid_size": 5.0, "ask": 326.8, "ask_size": 1.0, "iv": 1.0462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.3715, "theo": 321.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.849990844727}, {"option": "MA261211P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0032, "theta": -0.0023, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00360000", "bid": 309.5, "bid_size": 5.0, "ask": 316.8, "ask_size": 2.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": 0.3821, "theo": 311.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.75}, {"option": "MA261211P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0041, "theta": -0.0029, "rho": -0.0004, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00370000", "bid": 300.2, "bid_size": 5.0, "ask": 306.9, "ask_size": 1.0, "iv": 1.0015, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.3926, "theo": 301.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.899993896484}, {"option": "MA261211P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0052, "theta": -0.0037, "rho": -0.0005, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00375000", "bid": 295.4, "bid_size": 5.0, "ask": 302.0, "ask_size": 4.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0059, "theta": 0.0, "rho": 0.3979, "theo": 296.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.949996948242}, {"option": "MA261211P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0059, "theta": -0.0041, "rho": -0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00380000", "bid": 289.2, "bid_size": 5.0, "ask": 296.9, "ask_size": 2.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0066, "theta": 0.0, "rho": 0.4031, "theo": 291.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "MA261211P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0066, "theta": -0.0046, "rho": -0.0006, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00385000", "bid": 285.0, "bid_size": 5.0, "ask": 291.9, "ask_size": 2.0, "iv": 0.9271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0074, "theta": 0.0, "rho": 0.4084, "theo": 286.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.050003051758}, {"option": "MA261211P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.968, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0074, "theta": -0.0051, "rho": -0.0007, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00390000", "bid": 279.3, "bid_size": 5.0, "ask": 287.0, "ask_size": 2.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": 0.4136, "theo": 281.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.150001525879}, {"option": "MA261211P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0084, "theta": -0.0057, "rho": -0.0008, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00395000", "bid": 275.4, "bid_size": 5.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0093, "theta": 0.0, "rho": 0.4188, "theo": 276.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.050003051758}, {"option": "MA261211P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0093, "theta": -0.0063, "rho": -0.0009, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00400000", "bid": 270.4, "bid_size": 5.0, "ask": 277.0, "ask_size": 1.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0104, "theta": 0.0, "rho": 0.424, "theo": 271.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.049995422363}, {"option": "MA261211P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0104, "theta": -0.0069, "rho": -0.001, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00405000", "bid": 265.4, "bid_size": 5.0, "ask": 272.0, "ask_size": 1.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0116, "theta": 0.0, "rho": 0.4292, "theo": 266.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.150001525879}, {"option": "MA261211P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0116, "theta": -0.0076, "rho": -0.0011, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00410000", "bid": 260.5, "bid_size": 5.0, "ask": 267.0, "ask_size": 1.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0128, "theta": 0.0, "rho": 0.4343, "theo": 261.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "MA261211P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0128, "theta": -0.0084, "rho": -0.0013, "theo": 0.0612, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00415000", "bid": 255.5, "bid_size": 5.0, "ask": 262.2, "ask_size": 1.0, "iv": 0.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.4395, "theo": 256.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.299995422363}, {"option": "MA261211P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0092, "rho": -0.0014, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00420000", "bid": 250.1, "bid_size": 5.0, "ask": 257.1, "ask_size": 2.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0157, "theta": 0.0, "rho": 0.4446, "theo": 252.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.150001525879}, {"option": "MA261211P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0158, "theta": -0.0101, "rho": -0.0016, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00425000", "bid": 245.1, "bid_size": 5.0, "ask": 252.1, "ask_size": 2.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0174, "theta": 0.0, "rho": 0.4498, "theo": 247.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.200004577637}, {"option": "MA261211P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0174, "theta": -0.011, "rho": -0.0018, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00430000", "bid": 240.1, "bid_size": 5.0, "ask": 247.1, "ask_size": 1.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0192, "theta": 0.0, "rho": 0.4549, "theo": 242.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.300003051758}, {"option": "MA261211P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0192, "theta": -0.012, "rho": -0.002, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00435000", "bid": 235.1, "bid_size": 5.0, "ask": 242.3, "ask_size": 2.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0211, "theta": 0.0, "rho": 0.4599, "theo": 237.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.399993896484}, {"option": "MA261211P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0131, "rho": -0.0022, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00440000", "bid": 230.3, "bid_size": 5.0, "ask": 237.2, "ask_size": 2.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0231, "theta": 0.0, "rho": 0.465, "theo": 232.1551, "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": 209.5}, {"option": "MA261211P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0232, "theta": -0.0142, "rho": -0.0024, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00445000", "bid": 225.3, "bid_size": 5.0, "ask": 232.2, "ask_size": 2.0, "iv": 0.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0254, "theta": 0.0, "rho": 0.47, "theo": 227.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.399993896484}, {"option": "MA261211P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0255, "theta": -0.0154, "rho": -0.0027, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00450000", "bid": 220.9, "bid_size": 5.0, "ask": 227.3, "ask_size": 1.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0279, "theta": 0.0, "rho": 0.475, "theo": 222.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "MA261211P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0279, "theta": -0.0167, "rho": -0.003, "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": 2.15000009536743}, {"option": "MA261211C00455000", "bid": 214.7, "bid_size": 5.0, "ask": 222.4, "ask_size": 1.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0306, "theta": 0.0, "rho": 0.48, "theo": 217.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "MA261211P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0306, "theta": -0.0181, "rho": -0.0033, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00460000", "bid": 210.4, "bid_size": 5.0, "ask": 217.3, "ask_size": 1.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0334, "theta": 0.0, "rho": 0.485, "theo": 212.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.449996948242}, {"option": "MA261211P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0195, "rho": -0.0037, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00465000", "bid": 205.0, "bid_size": 5.0, "ask": 212.3, "ask_size": 2.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0365, "theta": 0.0, "rho": 0.4899, "theo": 207.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "MA261211P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0366, "theta": -0.0211, "rho": -0.0041, "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": 2.20000004768372}, {"option": "MA261211C00470000", "bid": 200.3, "bid_size": 5.0, "ask": 207.4, "ask_size": 1.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0398, "theta": -0.0015, "rho": 0.4947, "theo": 202.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.550003051758}, {"option": "MA261211P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.04, "theta": -0.0227, "rho": -0.0045, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00475000", "bid": 196.1, "bid_size": 5.0, "ask": 202.4, "ask_size": 2.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0435, "theta": -0.0038, "rho": 0.4996, "theo": 197.4347, "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": 174.75}, {"option": "MA261211P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0002, "vega": 0.0436, "theta": -0.0244, "rho": -0.0049, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00480000", "bid": 190.6, "bid_size": 5.0, "ask": 197.4, "ask_size": 2.0, "iv": 0.6068, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0475, "theta": -0.0061, "rho": 0.5043, "theo": 192.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.799995422363}, {"option": "MA261211P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.0476, "theta": -0.0263, "rho": -0.0054, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00485000", "bid": 185.5, "bid_size": 5.0, "ask": 192.4, "ask_size": 1.0, "iv": 0.5864, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0517, "theta": -0.0086, "rho": 0.5091, "theo": 187.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.799995422363}, {"option": "MA261211P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0002, "vega": 0.0518, "theta": -0.0282, "rho": -0.006, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00490000", "bid": 180.9, "bid_size": 5.0, "ask": 187.6, "ask_size": 1.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0003, "vega": 0.0563, "theta": -0.0112, "rho": 0.5137, "theo": 182.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "MA261211P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0003, "vega": 0.0564, "theta": -0.0303, "rho": -0.0066, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00495000", "bid": 175.6, "bid_size": 5.0, "ask": 182.5, "ask_size": 2.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0003, "vega": 0.0612, "theta": -0.0139, "rho": 0.5183, "theo": 177.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.800003051758}, {"option": "MA261211P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0003, "vega": 0.0616, "theta": -0.0325, "rho": -0.0073, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00500000", "bid": 170.7, "bid_size": 5.0, "ask": 177.5, "ask_size": 2.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0003, "vega": 0.0667, "theta": -0.0167, "rho": 0.5229, "theo": 172.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.049995422363}, {"option": "MA261211P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0669, "theta": -0.0348, "rho": -0.008, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00505000", "bid": 165.4, "bid_size": 5.0, "ask": 172.6, "ask_size": 1.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.0726, "theta": -0.0197, "rho": 0.5273, "theo": 167.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "MA261211P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0728, "theta": -0.0373, "rho": -0.0088, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00510000", "bid": 160.4, "bid_size": 5.0, "ask": 167.6, "ask_size": 2.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0791, "theta": -0.0229, "rho": 0.5316, "theo": 162.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.300003051758}, {"option": "MA261211P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0004, "vega": 0.0792, "theta": -0.04, "rho": -0.0098, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00515000", "bid": 156.2, "bid_size": 5.0, "ask": 162.7, "ask_size": 2.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0004, "vega": 0.086, "theta": -0.0262, "rho": 0.5359, "theo": 157.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "MA261211P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0004, "vega": 0.0862, "theta": -0.0428, "rho": -0.0108, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00520000", "bid": 150.8, "bid_size": 5.0, "ask": 157.7, "ask_size": 2.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0005, "vega": 0.0935, "theta": -0.0298, "rho": 0.54, "theo": 152.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "MA261211P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.094, "theta": -0.0459, "rho": -0.0118, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00525000", "bid": 145.9, "bid_size": 5.0, "ask": 152.8, "ask_size": 2.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0006, "vega": 0.1018, "theta": -0.0335, "rho": 0.544, "theo": 148.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.299999237061}, {"option": "MA261211P00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0006, "vega": 0.1021, "theta": -0.0491, "rho": -0.0131, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00530000", "bid": 140.7, "bid_size": 5.0, "ask": 147.8, "ask_size": 2.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0006, "vega": 0.1109, "theta": -0.0375, "rho": 0.5479, "theo": 143.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "MA261211P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0006, "vega": 0.1112, "theta": -0.0526, "rho": -0.0144, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MA261211C00535000", "bid": 136.4, "bid_size": 5.0, "ask": 142.9, "ask_size": 1.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0007, "vega": 0.1207, "theta": -0.0417, "rho": 0.5515, "theo": 138.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "MA261211P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0007, "vega": 0.121, "theta": -0.0563, "rho": -0.016, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500009834766}, {"option": "MA261211C00540000", "bid": 131.9, "bid_size": 7.0, "ask": 138.0, "ask_size": 9.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0008, "vega": 0.1314, "theta": -0.0462, "rho": 0.555, "theo": 133.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "MA261211P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0008, "vega": 0.1321, "theta": -0.0603, "rho": -0.0178, "theo": 0.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "MA261211C00545000", "bid": 126.9, "bid_size": 5.0, "ask": 133.1, "ask_size": 4.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0008, "vega": 0.1431, "theta": -0.051, "rho": 0.5583, "theo": 128.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "MA261211P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0008, "vega": 0.1436, "theta": -0.0646, "rho": -0.0196, "theo": 0.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "MA261211C00550000", "bid": 121.9, "bid_size": 5.0, "ask": 128.2, "ask_size": 2.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0009, "vega": 0.1561, "theta": -0.0561, "rho": 0.5613, "theo": 123.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.149997711182}, {"option": "MA261211P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.001, "vega": 0.1566, "theta": -0.0693, "rho": -0.0217, "theo": 0.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MA261211C00555000", "bid": 117.1, "bid_size": 5.0, "ask": 123.3, "ask_size": 1.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.001, "vega": 0.1702, "theta": -0.0615, "rho": 0.564, "theo": 118.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "MA261211P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.001, "vega": 0.1706, "theta": -0.0742, "rho": -0.0242, "theo": 1.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "MA261211C00560000", "bid": 112.2, "bid_size": 5.0, "ask": 118.4, "ask_size": 1.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0012, "vega": 0.1855, "theta": -0.0674, "rho": 0.5664, "theo": 113.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "MA261211P00560000", "bid": 0.2, "bid_size": 43.0, "ask": 2.15, "ask_size": 73.0, "iv": 0.3376, "open_interest": 7.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0012, "vega": 0.1867, "theta": -0.0796, "rho": -0.027, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T10:40:46", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MA261211C00565000", "bid": 107.3, "bid_size": 5.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0013, "vega": 0.2024, "theta": -0.0736, "rho": 0.5685, "theo": 108.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "MA261211P00565000", "bid": 0.15, "bid_size": 38.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0013, "vega": 0.2031, "theta": -0.0853, "rho": -0.0298, "theo": 1.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499995827675}, {"option": "MA261211C00570000", "bid": 102.2, "bid_size": 5.0, "ask": 108.7, "ask_size": 1.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0014, "vega": 0.221, "theta": -0.0802, "rho": 0.57, "theo": 104.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "MA261211P00570000", "bid": 0.2, "bid_size": 38.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0015, "vega": 0.2218, "theta": -0.0915, "rho": -0.0333, "theo": 1.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MA261211C00575000", "bid": 97.6, "bid_size": 4.0, "ask": 103.8, "ask_size": 1.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0016, "vega": 0.241, "theta": -0.0873, "rho": 0.5711, "theo": 99.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "MA261211P00575000", "bid": 0.25, "bid_size": 37.0, "ask": 4.7, "ask_size": 44.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0016, "vega": 0.2423, "theta": -0.0981, "rho": -0.0373, "theo": 1.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "MA261211C00580000", "bid": 92.7, "bid_size": 5.0, "ask": 99.0, "ask_size": 2.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0018, "vega": 0.2628, "theta": -0.0948, "rho": 0.5717, "theo": 94.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "MA261211P00580000", "bid": 0.3, "bid_size": 43.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0018, "vega": 0.2641, "theta": -0.1052, "rho": -0.0414, "theo": 1.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000004172325}, {"option": "MA261211C00585000", "bid": 88.4, "bid_size": 8.0, "ask": 93.9, "ask_size": 5.0, "iv": 0.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.002, "vega": 0.287, "theta": -0.1029, "rho": 0.5716, "theo": 89.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "MA261211P00585000", "bid": 0.35, "bid_size": 41.0, "ask": 4.3, "ask_size": 37.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.002, "vega": 0.2881, "theta": -0.1128, "rho": -0.0463, "theo": 1.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8000001013279}, {"option": "MA261211C00590000", "bid": 83.5, "bid_size": 6.0, "ask": 89.2, "ask_size": 6.0, "iv": 0.3373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0022, "vega": 0.313, "theta": -0.1114, "rho": 0.5707, "theo": 84.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "MA261211P00590000", "bid": 0.4, "bid_size": 39.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0022, "vega": 0.3145, "theta": -0.1209, "rho": -0.0521, "theo": 2.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "MA261211C00595000", "bid": 79.0, "bid_size": 11.0, "ask": 84.2, "ask_size": 11.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0025, "vega": 0.3409, "theta": -0.1205, "rho": 0.5692, "theo": 80.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "MA261211P00595000", "bid": 0.65, "bid_size": 82.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0025, "vega": 0.3427, "theta": -0.1296, "rho": -0.0581, "theo": 2.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000001192093}, {"option": "MA261211C00600000", "bid": 74.3, "bid_size": 11.0, "ask": 79.4, "ask_size": 33.0, "iv": 0.3163, "open_interest": 0.0, "volume": 2.0, "delta": 0.9026, "gamma": 0.0028, "vega": 0.3717, "theta": -0.13, "rho": 0.5666, "theo": 75.6192, "change": 10.05, "open": 64.6, "high": 64.6, "low": 64.6, "tick": "up", "last_trade_price": 64.6, "last_trade_time": "2026-11-04T09:59:59", "percent_change": 18.4235, "prev_day_close": 54.5500011444092}, {"option": "MA261211P00600000", "bid": 1.7, "bid_size": 27.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.2883, "open_interest": 2.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0028, "vega": 0.3732, "theta": -0.1387, "rho": -0.0651, "theo": 2.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T15:00:16", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MA261211C00605000", "bid": 69.6, "bid_size": 11.0, "ask": 74.9, "ask_size": 11.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0031, "vega": 0.4043, "theta": -0.1401, "rho": 0.5629, "theo": 71.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6500015258789}, {"option": "MA261211P00605000", "bid": 0.95, "bid_size": 79.0, "ask": 6.6, "ask_size": 84.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0031, "vega": 0.407, "theta": -0.1484, "rho": -0.0736, "theo": 3.1981, "change": 0.0, "open": 0.0, "high": 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": "MA261211C00610000", "bid": 65.0, "bid_size": 12.0, "ask": 70.0, "ask_size": 16.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0034, "vega": 0.4391, "theta": -0.1507, "rho": 0.5581, "theo": 66.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "MA261211P00610000", "bid": 2.05, "bid_size": 110.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.27, "open_interest": 0.0, "volume": 3.0, "delta": -0.1226, "gamma": 0.0035, "vega": 0.4411, "theta": -0.1586, "rho": -0.0818, "theo": 3.6273, "change": -1.75, "open": 5.0, "high": 5.0, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T09:43:09", "percent_change": -29.9145, "prev_day_close": 5.85000002384186}, {"option": "MA261211C00615000", "bid": 60.4, "bid_size": 12.0, "ask": 65.6, "ask_size": 17.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0038, "vega": 0.4766, "theta": -0.1617, "rho": 0.5517, "theo": 61.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5500011444092}, {"option": "MA261211P00615000", "bid": 1.85, "bid_size": 61.0, "ask": 7.2, "ask_size": 62.0, "iv": 0.2766, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0038, "vega": 0.478, "theta": -0.1693, "rho": -0.0922, "theo": 4.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-10-29T14:39:15", "percent_change": 0.0, "prev_day_close": 6.84999978542328}, {"option": "MA261211C00620000", "bid": 56.1, "bid_size": 12.0, "ask": 61.2, "ask_size": 19.0, "iv": 0.2836, "open_interest": 1.0, "volume": 0.0, "delta": 0.8442, "gamma": 0.0042, "vega": 0.5152, "theta": -0.1731, "rho": 0.544, "theo": 57.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-11-03T10:06:32", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MA261211P00620000", "bid": 3.3, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2764, "open_interest": 10.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0042, "vega": 0.5181, "theta": -0.1804, "rho": -0.1035, "theo": 4.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T09:36:34", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MA261211C00625000", "bid": 51.5, "bid_size": 8.0, "ask": 57.0, "ask_size": 15.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0046, "vega": 0.5562, "theta": -0.1848, "rho": 0.5346, "theo": 53.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MA261211P00625000", "bid": 3.0, "bid_size": 6.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0047, "vega": 0.5584, "theta": -0.1917, "rho": -0.1158, "theo": 5.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MA261211C00630000", "bid": 47.3, "bid_size": 9.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0051, "vega": 0.5976, "theta": -0.1965, "rho": 0.5233, "theo": 49.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MA261211P00630000", "bid": 3.2, "bid_size": 8.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.2503, "open_interest": 3.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0051, "vega": 0.6014, "theta": -0.2031, "rho": -0.1301, "theo": 6.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-02T11:25:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MA261211C00635000", "bid": 43.2, "bid_size": 11.0, "ask": 48.8, "ask_size": 11.0, "iv": 0.2654, "open_interest": 2.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0055, "vega": 0.6396, "theta": -0.2081, "rho": 0.5102, "theo": 44.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.67, "last_trade_time": "2026-10-30T12:46:09", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "MA261211P00635000", "bid": 4.9, "bid_size": 6.0, "ask": 9.6, "ask_size": 6.0, "iv": 0.2525, "open_interest": 3.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0056, "vega": 0.6423, "theta": -0.2145, "rho": -0.1451, "theo": 7.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-11-02T11:27:07", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MA261211C00640000", "bid": 39.2, "bid_size": 11.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.2576, "open_interest": 2.0, "volume": 0.0, "delta": 0.751, "gamma": 0.006, "vega": 0.6809, "theta": -0.2193, "rho": 0.4948, "theo": 41.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-11-02T09:47:20", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MA261211P00640000", "bid": 5.6, "bid_size": 55.0, "ask": 8.8, "ask_size": 32.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0061, "vega": 0.685, "theta": -0.2255, "rho": -0.1622, "theo": 8.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-02T11:25:05", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MA261211C00645000", "bid": 35.5, "bid_size": 17.0, "ask": 40.2, "ask_size": 34.0, "iv": 0.2505, "open_interest": 6.0, "volume": 1.0, "delta": 0.7213, "gamma": 0.0064, "vega": 0.7204, "theta": -0.2298, "rho": 0.4777, "theo": 37.205, "change": 2.3, "open": 24.8, "high": 24.8, "low": 24.8, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 10.2222, "prev_day_close": 22.5}, {"option": "MA261211P00645000", "bid": 7.4, "bid_size": 53.0, "ask": 10.8, "ask_size": 48.0, "iv": 0.2393, "open_interest": 3.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0065, "vega": 0.7232, "theta": -0.2358, "rho": -0.1795, "theo": 9.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.62, "last_trade_time": "2026-11-02T11:27:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MA261211C00650000", "bid": 31.8, "bid_size": 18.0, "ask": 36.8, "ask_size": 38.0, "iv": 0.2478, "open_interest": 5.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0069, "vega": 0.757, "theta": -0.2392, "rho": 0.4583, "theo": 33.5731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-02T11:26:17", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MA261211P00650000", "bid": 8.9, "bid_size": 48.0, "ask": 12.1, "ask_size": 104.0, "iv": 0.2366, "open_interest": 4.0, "volume": 2.0, "delta": -0.3129, "gamma": 0.007, "vega": 0.7605, "theta": -0.245, "rho": -0.1995, "theo": 10.6211, "change": -6.65, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-04T10:32:30", "percent_change": -35.6568, "prev_day_close": 18.6500005722046}, {"option": "MA261211C00655000", "bid": 28.2, "bid_size": 21.0, "ask": 33.1, "ask_size": 27.0, "iv": 0.2418, "open_interest": 2.0, "volume": 0.0, "delta": 0.6546, "gamma": 0.0073, "vega": 0.7894, "theta": -0.2472, "rho": 0.4372, "theo": 30.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-10-29T11:51:42", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MA261211P00655000", "bid": 10.3, "bid_size": 85.0, "ask": 13.9, "ask_size": 100.0, "iv": 0.2343, "open_interest": 1.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0074, "vega": 0.7915, "theta": -0.2529, "rho": -0.2183, "theo": 12.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-02T14:57:35", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MA261211C00660000", "bid": 25.1, "bid_size": 39.0, "ask": 28.7, "ask_size": 21.0, "iv": 0.2327, "open_interest": 6.0, "volume": 2.0, "delta": 0.6179, "gamma": 0.0076, "vega": 0.8162, "theta": -0.2534, "rho": 0.4143, "theo": 26.8656, "change": 9.1, "open": 24.9, "high": 24.9, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-11-04T11:00:34", "percent_change": 59.4771, "prev_day_close": 15.2999997138977}, {"option": "MA261211P00660000", "bid": 12.0, "bid_size": 73.0, "ask": 15.1, "ask_size": 46.0, "iv": 0.2279, "open_interest": 2.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0078, "vega": 0.8182, "theta": -0.259, "rho": -0.2395, "theo": 13.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-03T09:40:10", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "MA261211C00665000", "bid": 21.8, "bid_size": 44.0, "ask": 26.6, "ask_size": 50.0, "iv": 0.2344, "open_interest": 1.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0079, "vega": 0.8365, "theta": -0.2575, "rho": 0.3898, "theo": 23.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-02T14:57:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MA261211P00665000", "bid": 13.9, "bid_size": 81.0, "ask": 18.1, "ask_size": 83.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.008, "vega": 0.8371, "theta": -0.2631, "rho": -0.2605, "theo": 15.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "MA261211C00670000", "bid": 19.0, "bid_size": 48.0, "ask": 23.7, "ask_size": 51.0, "iv": 0.2319, "open_interest": 4.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0081, "vega": 0.8491, "theta": -0.2592, "rho": 0.3643, "theo": 20.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-11-03T10:53:51", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MA261211P00670000", "bid": 15.7, "bid_size": 52.0, "ask": 20.4, "ask_size": 55.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0083, "vega": 0.8486, "theta": -0.2647, "rho": -0.2789, "theo": 18.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "MA261211C00675000", "bid": 16.1, "bid_size": 60.0, "ask": 20.8, "ask_size": 48.0, "iv": 0.2265, "open_interest": 1.0, "volume": 0.0, "delta": 0.4989, "gamma": 0.0082, "vega": 0.8534, "theta": -0.2583, "rho": 0.3376, "theo": 18.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-29T09:43:18", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "MA261211P00675000", "bid": 18.2, "bid_size": 77.0, "ask": 22.5, "ask_size": 80.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0084, "vega": 0.8515, "theta": -0.2639, "rho": -0.2994, "theo": 20.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "MA261211C00680000", "bid": 13.7, "bid_size": 86.0, "ask": 18.7, "ask_size": 97.0, "iv": 0.2264, "open_interest": 6.0, "volume": 1.0, "delta": 0.4577, "gamma": 0.0082, "vega": 0.849, "theta": -0.2548, "rho": 0.3108, "theo": 15.9334, "change": 3.2, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T09:53:10", "percent_change": 40.0, "prev_day_close": 8.0}, {"option": "MA261211P00680000", "bid": 20.5, "bid_size": 57.0, "ask": 25.1, "ask_size": 63.0, "iv": 0.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.5492, "gamma": 0.0085, "vega": 0.845, "theta": -0.2604, "rho": -0.3163, "theo": 23.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MA261211C00685000", "bid": 11.5, "bid_size": 76.0, "ask": 16.0, "ask_size": 35.0, "iv": 0.2215, "open_interest": 10.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.0082, "vega": 0.8356, "theta": -0.2486, "rho": 0.2833, "theo": 13.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-02T13:30:17", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MA261211P00685000", "bid": 23.3, "bid_size": 64.0, "ask": 27.9, "ask_size": 32.0, "iv": 0.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.0084, "vega": 0.8274, "theta": -0.2543, "rho": -0.333, "theo": 25.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MA261211C00690000", "bid": 9.4, "bid_size": 87.0, "ask": 14.2, "ask_size": 64.0, "iv": 0.2202, "open_interest": 0.0, "volume": 1.0, "delta": 0.3761, "gamma": 0.008, "vega": 0.8138, "theta": -0.2399, "rho": 0.2564, "theo": 11.7593, "change": 5.47, "open": 11.52, "high": 11.52, "low": 11.52, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-04T11:48:26", "percent_change": 90.4132, "prev_day_close": 6.04999995231628}, {"option": "MA261211P00690000", "bid": 26.2, "bid_size": 59.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0083, "vega": 0.8031, "theta": -0.2457, "rho": -0.3454, "theo": 28.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "MA261211C00695000", "bid": 7.6, "bid_size": 74.0, "ask": 13.8, "ask_size": 92.0, "iv": 0.2271, "open_interest": 1.0, "volume": 0.0, "delta": 0.3367, "gamma": 0.0078, "vega": 0.7837, "theta": -0.2289, "rho": 0.2299, "theo": 9.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-02T12:21:39", "percent_change": 0.0, "prev_day_close": 5.09999978542328}, {"option": "MA261211P00695000", "bid": 29.6, "bid_size": 45.0, "ask": 34.2, "ask_size": 26.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0081, "vega": 0.7675, "theta": -0.2349, "rho": -0.3515, "theo": 32.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "MA261211C00700000", "bid": 5.9, "bid_size": 120.0, "ask": 10.8, "ask_size": 109.0, "iv": 0.2156, "open_interest": 0.0, "volume": 6.0, "delta": 0.2988, "gamma": 0.0074, "vega": 0.7464, "theta": -0.2159, "rho": 0.2042, "theo": 8.4151, "change": 1.225, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T10:35:45", "percent_change": 28.0, "prev_day_close": 4.37499994039536}, {"option": "MA261211P00700000", "bid": 32.4, "bid_size": 26.0, "ask": 37.7, "ask_size": 11.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0078, "vega": 0.7287, "theta": -0.2221, "rho": -0.36, "theo": 35.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MA261211C00710000", "bid": 3.4, "bid_size": 71.0, "ask": 7.7, "ask_size": 38.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.0066, "vega": 0.6548, "theta": -0.1857, "rho": 0.157, "theo": 5.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MA261211P00710000", "bid": 39.8, "bid_size": 16.0, "ask": 45.1, "ask_size": 13.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.007, "vega": 0.6217, "theta": -0.1924, "rho": -0.3512, "theo": 43.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "MA261211C00720000", "bid": 1.4, "bid_size": 71.0, "ask": 5.5, "ask_size": 38.0, "iv": 0.2026, "open_interest": 3.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0055, "vega": 0.5506, "theta": -0.1532, "rho": 0.1167, "theo": 3.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T10:53:51", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MA261211P00720000", "bid": 47.7, "bid_size": 10.0, "ask": 53.3, "ask_size": 6.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.006, "vega": 0.4955, "theta": -0.1601, "rho": -0.3252, "theo": 51.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "MA261218C00220000", "bid": 449.3, "bid_size": 10.0, "ask": 456.4, "ask_size": 1.0, "iv": 1.5722, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.2736, "theo": 451.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.0, "last_trade_time": "2026-07-30T09:37:17", "percent_change": 0.0, "prev_day_close": 428.449996948242}, {"option": "MA261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1397, "open_interest": 43.0, "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": 0.1, "last_trade_time": "2026-09-17T15:48:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MA261218C00230000", "bid": 439.7, "bid_size": 10.0, "ask": 446.3, "ask_size": 1.0, "iv": 1.5356, "open_interest": 2.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.2869, "theo": 441.3875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 360.89, "last_trade_time": "2026-09-02T10:33:21", "percent_change": 0.0, "prev_day_close": 418.650009155273}, {"option": "MA261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 1.5209, "open_interest": 51.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T10:42:38", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MA261218C00240000", "bid": 430.1, "bid_size": 10.0, "ask": 436.5, "ask_size": 10.0, "iv": 1.5053, "open_interest": 5.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.2999, "theo": 431.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.5, "last_trade_time": "2026-02-23T11:10:30", "percent_change": 0.0, "prev_day_close": 408.600006103516}, {"option": "MA261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.5431, "open_interest": 119.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.87, "last_trade_time": "2026-02-05T09:59:44", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00250000", "bid": 419.9, "bid_size": 10.0, "ask": 426.4, "ask_size": 1.0, "iv": 1.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.3127, "theo": 421.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 253.6, "last_trade_time": "2026-05-11T10:59:55", "percent_change": 0.0, "prev_day_close": 398.550003051758}, {"option": "MA261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4865, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-16T09:30:12", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00260000", "bid": 410.1, "bid_size": 10.0, "ask": 416.5, "ask_size": 1.0, "iv": 1.3834, "open_interest": 4.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.3254, "theo": 411.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.83, "last_trade_time": "2026-10-06T12:02:33", "percent_change": 0.0, "prev_day_close": 388.75}, {"option": "MA261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.4321, "open_interest": 59.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-01T10:41:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00270000", "bid": 400.0, "bid_size": 10.0, "ask": 406.5, "ask_size": 1.0, "iv": 1.3197, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.338, "theo": 401.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.95, "last_trade_time": "2024-11-05T11:28:55", "percent_change": 0.0, "prev_day_close": 378.399993896484}, {"option": "MA261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3799, "open_interest": 58.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-28T15:34:08", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00280000", "bid": 389.3, "bid_size": 10.0, "ask": 396.6, "ask_size": 1.0, "iv": 1.2312, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.3506, "theo": 391.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 285.0, "last_trade_time": "2026-02-03T14:15:05", "percent_change": 0.0, "prev_day_close": 368.949996948242}, {"option": "MA261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3296, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-20T13:04:54", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00290000", "bid": 379.4, "bid_size": 10.0, "ask": 386.7, "ask_size": 10.0, "iv": 1.1852, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.3631, "theo": 381.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.95, "last_trade_time": "2026-03-18T14:22:31", "percent_change": 0.0, "prev_day_close": 358.949996948242}, {"option": "MA261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2811, "open_interest": 151.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-07T12:47:14", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00300000", "bid": 370.3, "bid_size": 10.0, "ask": 376.7, "ask_size": 1.0, "iv": 1.1947, "open_interest": 8.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.3756, "theo": 371.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.99, "last_trade_time": "2026-08-03T12:47:07", "percent_change": 0.0, "prev_day_close": 348.699996948242}, {"option": "MA261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.2343, "open_interest": 136.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-06-02T12:54:13", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00310000", "bid": 359.5, "bid_size": 10.0, "ask": 366.9, "ask_size": 10.0, "iv": 1.1039, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.3881, "theo": 361.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.7, "last_trade_time": "2026-03-17T12:04:08", "percent_change": 0.0, "prev_day_close": 338.25}, {"option": "MA261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 9.0, "iv": 1.0426, "open_interest": 40.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-06-29T13:47:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00320000", "bid": 350.3, "bid_size": 10.0, "ask": 356.8, "ask_size": 1.0, "iv": 1.1016, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.4006, "theo": 351.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.8, "last_trade_time": "2026-04-07T12:12:04", "percent_change": 0.0, "prev_day_close": 328.350006103516}, {"option": "MA261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 1.0148, "open_interest": 188.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T14:18:21", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00330000", "bid": 340.5, "bid_size": 10.0, "ask": 347.0, "ask_size": 10.0, "iv": 1.0699, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.4131, "theo": 341.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.25, "last_trade_time": "2026-05-19T09:33:21", "percent_change": 0.0, "prev_day_close": 319.200012207031}, {"option": "MA261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 41.0, "iv": 1.0097, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-03T09:35:18", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00340000", "bid": 330.5, "bid_size": 10.0, "ask": 336.9, "ask_size": 1.0, "iv": 1.0242, "open_interest": 6.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.4256, "theo": 332.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.75}, {"option": "MA261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.9529, "open_interest": 87.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0007, "rho": -0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T15:40:51", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA261218C00350000", "bid": 320.6, "bid_size": 10.0, "ask": 327.0, "ask_size": 10.0, "iv": 0.9847, "open_interest": 12.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.4381, "theo": 322.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.95, "last_trade_time": "2026-09-23T09:30:11", "percent_change": 0.0, "prev_day_close": 299.199996948242}, {"option": "MA261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 43.0, "iv": 0.9373, "open_interest": 98.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-07T13:34:52", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA261218C00360000", "bid": 310.9, "bid_size": 10.0, "ask": 317.0, "ask_size": 10.0, "iv": 0.9553, "open_interest": 9.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.4506, "theo": 312.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 240.4, "last_trade_time": "2026-08-24T13:24:00", "percent_change": 0.0, "prev_day_close": 289.050003051758}, {"option": "MA261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.8681, "open_interest": 75.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": -0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T11:02:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MA261218C00370000", "bid": 300.3, "bid_size": 10.0, "ask": 307.1, "ask_size": 1.0, "iv": 0.8952, "open_interest": 10.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.463, "theo": 302.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-04-06T13:13:30", "percent_change": 0.0, "prev_day_close": 279.349990844727}, {"option": "MA261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.8036, "open_interest": 76.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0032, "theta": -0.0017, "rho": -0.0003, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-12T10:35:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MA261218C00380000", "bid": 291.0, "bid_size": 10.0, "ask": 297.2, "ask_size": 10.0, "iv": 0.8851, "open_interest": 11.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.4754, "theo": 292.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 224.38, "last_trade_time": "2026-10-13T09:34:09", "percent_change": 0.0, "prev_day_close": 269.449996948242}, {"option": "MA261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.7712, "open_interest": 237.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0042, "theta": -0.0022, "rho": -0.0004, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T12:25:19", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MA261218C00390000", "bid": 280.5, "bid_size": 10.0, "ask": 287.2, "ask_size": 1.0, "iv": 0.8284, "open_interest": 24.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.4878, "theo": 282.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.3, "last_trade_time": "2026-06-08T09:54:47", "percent_change": 0.0, "prev_day_close": 259.449996948242}, {"option": "MA261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.7529, "open_interest": 155.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0055, "theta": -0.0027, "rho": -0.0005, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T10:13:41", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA261218C00400000", "bid": 270.9, "bid_size": 10.0, "ask": 277.4, "ask_size": 10.0, "iv": 0.8103, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.007, "theta": 0.0, "rho": 0.5002, "theo": 272.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-09-16T11:02:18", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "MA261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.7306, "open_interest": 360.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.007, "theta": -0.0034, "rho": -0.0007, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T10:22:52", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MA261218C00410000", "bid": 260.9, "bid_size": 10.0, "ask": 267.3, "ask_size": 1.0, "iv": 0.7724, "open_interest": 12.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0088, "theta": 0.0, "rho": 0.5125, "theo": 262.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.15, "last_trade_time": "2026-05-19T09:33:21", "percent_change": 0.0, "prev_day_close": 239.600006103516}, {"option": "MA261218P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7132, "open_interest": 762.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0089, "theta": -0.0043, "rho": -0.0009, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-13T11:58:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MA261218C00420000", "bid": 250.7, "bid_size": 10.0, "ask": 257.4, "ask_size": 1.0, "iv": 0.7276, "open_interest": 35.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0111, "theta": 0.0, "rho": 0.5247, "theo": 252.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.3, "last_trade_time": "2026-06-25T10:33:17", "percent_change": 0.0, "prev_day_close": 229.650001525879}, {"option": "MA261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.685, "open_interest": 267.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0112, "theta": -0.0053, "rho": -0.0011, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-09T14:08:35", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA261218C00430000", "bid": 241.0, "bid_size": 10.0, "ask": 247.4, "ask_size": 10.0, "iv": 0.703, "open_interest": 26.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0139, "theta": 0.0, "rho": 0.5369, "theo": 242.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.3, "last_trade_time": "2026-10-09T13:07:55", "percent_change": 0.0, "prev_day_close": 219.699996948242}, {"option": "MA261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6452, "open_interest": 680.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0139, "theta": -0.0064, "rho": -0.0014, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T09:57:54", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA261218C00440000", "bid": 230.5, "bid_size": 10.0, "ask": 237.5, "ask_size": 1.0, "iv": 0.6566, "open_interest": 34.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0171, "theta": 0.0, "rho": 0.5491, "theo": 232.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.15, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 209.75}, {"option": "MA261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.5952, "open_interest": 207.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0078, "rho": -0.0018, "theo": 0.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:15:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MA261218C00445000", "bid": 225.8, "bid_size": 10.0, "ask": 232.5, "ask_size": 1.0, "iv": 0.6504, "open_interest": 1.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.5551, "theo": 227.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.0, "last_trade_time": "2026-10-29T09:31:28", "percent_change": 0.0, "prev_day_close": 204.849998474121}, {"option": "MA261218P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.5992, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0191, "theta": -0.0085, "rho": -0.002, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-02T12:40:07", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MA261218C00450000", "bid": 221.5, "bid_size": 33.0, "ask": 227.4, "ask_size": 26.0, "iv": 0.6503, "open_interest": 117.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0211, "theta": 0.0, "rho": 0.5611, "theo": 222.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.25, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 199.949996948242}, {"option": "MA261218P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 108.0, "iv": 0.4906, "open_interest": 289.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0211, "theta": -0.0093, "rho": -0.0023, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:52:09", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MA261218C00455000", "bid": 216.4, "bid_size": 14.0, "ask": 222.6, "ask_size": 10.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0233, "theta": 0.0, "rho": 0.5671, "theo": 217.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.1, "last_trade_time": "2026-10-05T10:52:06", "percent_change": 0.0, "prev_day_close": 194.849998474121}, {"option": "MA261218P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 150.0, "iv": 0.4886, "open_interest": 9.0, "volume": 2.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0234, "theta": -0.0101, "rho": -0.0026, "theo": 0.0932, "change": 0.25, "open": 0.01, "high": 0.65, "low": 0.01, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:56:43", "percent_change": 62.5, "prev_day_close": 0.400000005960464}, {"option": "MA261218C00460000", "bid": 211.5, "bid_size": 20.0, "ask": 217.6, "ask_size": 1.0, "iv": 0.6226, "open_interest": 22.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0257, "theta": 0.0, "rho": 0.573, "theo": 212.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.51, "last_trade_time": "2026-09-04T11:16:50", "percent_change": 0.0, "prev_day_close": 189.75}, {"option": "MA261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.3654, "open_interest": 293.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0258, "theta": -0.011, "rho": -0.0029, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:31:14", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MA261218C00465000", "bid": 206.4, "bid_size": 10.0, "ask": 212.8, "ask_size": 10.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0283, "theta": 0.0, "rho": 0.5789, "theo": 207.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.349998474121}, {"option": "MA261218P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.5268, "open_interest": 2.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0285, "theta": -0.012, "rho": -0.0032, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:55:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MA261218C00470000", "bid": 201.5, "bid_size": 10.0, "ask": 207.7, "ask_size": 1.0, "iv": 0.5952, "open_interest": 39.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0312, "theta": 0.0, "rho": 0.5848, "theo": 202.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.1, "last_trade_time": "2026-10-06T12:45:06", "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "MA261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 112.0, "iv": 0.4476, "open_interest": 204.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0314, "theta": -0.013, "rho": -0.0035, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:20:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MA261218C00475000", "bid": 196.4, "bid_size": 10.0, "ask": 202.7, "ask_size": 1.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0344, "theta": 0.0, "rho": 0.5906, "theo": 197.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "MA261218P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.4666, "open_interest": 29.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0345, "theta": -0.0142, "rho": -0.004, "theo": 0.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T15:14:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MA261218C00480000", "bid": 191.5, "bid_size": 10.0, "ask": 197.9, "ask_size": 10.0, "iv": 0.5653, "open_interest": 24.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0002, "vega": 0.0378, "theta": 0.0, "rho": 0.5964, "theo": 192.9659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.82, "last_trade_time": "2026-10-06T15:06:04", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "MA261218P00480000", "bid": 0.05, "bid_size": 5.0, "ask": 0.8, "ask_size": 128.0, "iv": 0.4441, "open_interest": 195.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0379, "theta": -0.0153, "rho": -0.0044, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T13:45:23", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MA261218C00485000", "bid": 186.0, "bid_size": 10.0, "ask": 192.8, "ask_size": 1.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0415, "theta": 0.0, "rho": 0.6022, "theo": 188.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.299995422363}, {"option": "MA261218P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4321, "open_interest": 12.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0417, "theta": -0.0166, "rho": -0.0049, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T15:42:54", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA261218C00490000", "bid": 181.7, "bid_size": 10.0, "ask": 187.9, "ask_size": 1.0, "iv": 0.5386, "open_interest": 112.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0002, "vega": 0.0456, "theta": 0.0, "rho": 0.6079, "theo": 183.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.17, "last_trade_time": "2026-09-03T09:49:13", "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "MA261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 124.0, "iv": 0.4052, "open_interest": 391.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.046, "theta": -0.018, "rho": -0.0055, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:24:32", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MA261218C00495000", "bid": 176.5, "bid_size": 14.0, "ask": 182.9, "ask_size": 14.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0502, "theta": 0.0, "rho": 0.6135, "theo": 178.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.199996948242}, {"option": "MA261218P00495000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 123.0, "iv": 0.4236, "open_interest": 124.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0505, "theta": -0.0195, "rho": -0.006, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-28T15:42:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MA261218C00500000", "bid": 171.8, "bid_size": 21.0, "ask": 177.9, "ask_size": 14.0, "iv": 0.5095, "open_interest": 92.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0552, "theta": 0.0, "rho": 0.619, "theo": 173.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.4, "last_trade_time": "2026-10-29T14:09:42", "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "MA261218P00500000", "bid": 0.05, "bid_size": 32.0, "ask": 0.35, "ask_size": 105.0, "iv": 0.3595, "open_interest": 390.0, "volume": 4.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.0554, "theta": -0.0211, "rho": -0.0067, "theo": 0.2355, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:03:10", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "MA261218C00505000", "bid": 166.6, "bid_size": 14.0, "ask": 173.0, "ask_size": 7.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0003, "vega": 0.0606, "theta": 0.0, "rho": 0.6244, "theo": 168.212, "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": 145.5}, {"option": "MA261218P00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 121.0, "iv": 0.3909, "open_interest": 24.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0003, "vega": 0.0608, "theta": -0.0228, "rho": -0.0075, "theo": 0.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T13:04:39", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MA261218C00510000", "bid": 161.9, "bid_size": 22.0, "ask": 167.9, "ask_size": 14.0, "iv": 0.4809, "open_interest": 44.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0003, "vega": 0.0666, "theta": 0.0, "rho": 0.6298, "theo": 163.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.9, "last_trade_time": "2026-10-26T12:51:13", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "MA261218P00510000", "bid": 0.05, "bid_size": 25.0, "ask": 1.4, "ask_size": 180.0, "iv": 0.4042, "open_interest": 327.0, "volume": 2.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.067, "theta": -0.0247, "rho": -0.0084, "theo": 0.2899, "change": 0.36, "open": 0.21, "high": 0.81, "low": 0.21, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T10:56:43", "percent_change": 80.0, "prev_day_close": 0.450000006705523}, {"option": "MA261218C00515000", "bid": 156.9, "bid_size": 14.0, "ask": 162.9, "ask_size": 14.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0733, "theta": 0.0, "rho": 0.635, "theo": 158.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.600006103516}, {"option": "MA261218P00515000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 111.0, "iv": 0.3617, "open_interest": 31.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.074, "theta": -0.0268, "rho": -0.0094, "theo": 0.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T13:55:04", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "MA261218C00520000", "bid": 152.1, "bid_size": 35.0, "ask": 158.0, "ask_size": 32.0, "iv": 0.4574, "open_interest": 222.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0004, "vega": 0.0808, "theta": -0.002, "rho": 0.6401, "theo": 153.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-11-02T14:38:11", "percent_change": 0.0, "prev_day_close": 130.300003051758}, {"option": "MA261218P00520000", "bid": 0.05, "bid_size": 58.0, "ask": 0.5, "ask_size": 103.0, "iv": 0.33, "open_interest": 324.0, "volume": 2.0, "delta": -0.013, "gamma": 0.0004, "vega": 0.0812, "theta": -0.029, "rho": -0.0104, "theo": 0.3594, "change": -0.175, "open": 0.46, "high": 0.46, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T11:10:34", "percent_change": -36.8421, "prev_day_close": 0.474999994039536}, {"option": "MA261218C00525000", "bid": 147.1, "bid_size": 22.0, "ask": 153.2, "ask_size": 14.0, "iv": 0.4466, "open_interest": 11.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0891, "theta": -0.0053, "rho": 0.645, "theo": 148.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.75, "last_trade_time": "2026-10-19T11:52:51", "percent_change": 0.0, "prev_day_close": 125.75}, {"option": "MA261218P00525000", "bid": 0.05, "bid_size": 64.0, "ask": 0.9, "ask_size": 122.0, "iv": 0.3445, "open_interest": 44.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0005, "vega": 0.0894, "theta": -0.0315, "rho": -0.0117, "theo": 0.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:04:51", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MA261218C00530000", "bid": 141.4, "bid_size": 10.0, "ask": 148.3, "ask_size": 1.0, "iv": 0.4202, "open_interest": 3.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0005, "vega": 0.0982, "theta": -0.0089, "rho": 0.6498, "theo": 143.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-10-22T09:31:46", "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "MA261218P00530000", "bid": 0.05, "bid_size": 76.0, "ask": 1.0, "ask_size": 120.0, "iv": 0.3381, "open_interest": 33.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0005, "vega": 0.0989, "theta": -0.0343, "rho": -0.0132, "theo": 0.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T13:45:23", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "MA261218C00535000", "bid": 137.2, "bid_size": 14.0, "ask": 143.4, "ask_size": 7.0, "iv": 0.4248, "open_interest": 7.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0006, "vega": 0.1085, "theta": -0.0128, "rho": 0.6543, "theo": 138.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.7, "last_trade_time": "2026-10-30T09:52:54", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "MA261218P00535000", "bid": 0.15, "bid_size": 39.0, "ask": 1.1, "ask_size": 123.0, "iv": 0.3356, "open_interest": 41.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.1096, "theta": -0.0373, "rho": -0.0148, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T13:34:25", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MA261218C00540000", "bid": 132.1, "bid_size": 61.0, "ask": 138.3, "ask_size": 30.0, "iv": 0.4036, "open_interest": 631.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0007, "vega": 0.1201, "theta": -0.017, "rho": 0.6586, "theo": 133.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.04, "last_trade_time": "2026-11-03T12:50:41", "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "MA261218P00540000", "bid": 0.1, "bid_size": 116.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.3026, "open_interest": 1991.0, "volume": 3.0, "delta": -0.0207, "gamma": 0.0007, "vega": 0.1207, "theta": -0.0407, "rho": -0.0166, "theo": 0.5685, "change": -0.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:41:22", "percent_change": -37.5, "prev_day_close": 0.799999982118606}, {"option": "MA261218C00545000", "bid": 127.4, "bid_size": 26.0, "ask": 133.5, "ask_size": 15.0, "iv": 0.3988, "open_interest": 26.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0007, "vega": 0.133, "theta": -0.0215, "rho": 0.6625, "theo": 128.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.9, "last_trade_time": "2026-10-30T14:14:09", "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "MA261218P00545000", "bid": 0.4, "bid_size": 58.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.306, "open_interest": 150.0, "volume": 1.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.1337, "theta": -0.0444, "rho": -0.0188, "theo": 0.6422, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T10:29:30", "percent_change": -36.3636, "prev_day_close": 1.09999996423721}, {"option": "MA261218C00550000", "bid": 122.6, "bid_size": 47.0, "ask": 128.2, "ask_size": 33.0, "iv": 0.382, "open_interest": 121.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0008, "vega": 0.1473, "theta": -0.0265, "rho": 0.6661, "theo": 123.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.09, "last_trade_time": "2026-11-02T15:49:15", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "MA261218P00550000", "bid": 0.5, "bid_size": 1.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.2988, "open_interest": 86.0, "volume": 2.0, "delta": -0.0265, "gamma": 0.0008, "vega": 0.1487, "theta": -0.0485, "rho": -0.0213, "theo": 0.7278, "change": -0.47, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T11:44:32", "percent_change": -40.8696, "prev_day_close": 1.15000000596046}, {"option": "MA261218C00555000", "bid": 117.6, "bid_size": 36.0, "ask": 123.2, "ask_size": 25.0, "iv": 0.3672, "open_interest": 59.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.001, "vega": 0.1635, "theta": -0.0319, "rho": 0.6693, "theo": 119.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.15, "last_trade_time": "2026-10-30T09:43:39", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "MA261218P00555000", "bid": 0.45, "bid_size": 45.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.318, "open_interest": 544.0, "volume": 0.0, "delta": -0.03, "gamma": 0.001, "vega": 0.1647, "theta": -0.0532, "rho": -0.0241, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:46:53", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "MA261218C00560000", "bid": 112.9, "bid_size": 52.0, "ask": 118.3, "ask_size": 75.0, "iv": 0.3598, "open_interest": 667.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0011, "vega": 0.1817, "theta": -0.0378, "rho": 0.672, "theo": 114.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.04, "last_trade_time": "2026-11-03T13:32:55", "percent_change": 0.0, "prev_day_close": 92.1000022888184}, {"option": "MA261218P00560000", "bid": 0.55, "bid_size": 46.0, "ask": 1.85, "ask_size": 130.0, "iv": 0.3122, "open_interest": 316.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0011, "vega": 0.1826, "theta": -0.0582, "rho": -0.0274, "theo": 0.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:59:08", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MA261218C00565000", "bid": 108.0, "bid_size": 15.0, "ask": 114.1, "ask_size": 15.0, "iv": 0.3599, "open_interest": 13.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0012, "vega": 0.2016, "theta": -0.0442, "rho": 0.6742, "theo": 109.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.2, "last_trade_time": "2026-10-26T10:23:39", "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "MA261218P00565000", "bid": 0.85, "bid_size": 44.0, "ask": 1.25, "ask_size": 34.0, "iv": 0.2922, "open_interest": 121.0, "volume": 31.0, "delta": -0.0389, "gamma": 0.0012, "vega": 0.2034, "theta": -0.0639, "rho": -0.0312, "theo": 1.0803, "change": -0.85, "open": 1.26, "high": 1.26, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:25:00", "percent_change": -45.9459, "prev_day_close": 1.84999996423721}, {"option": "MA261218C00570000", "bid": 103.1, "bid_size": 34.0, "ask": 108.9, "ask_size": 15.0, "iv": 0.3434, "open_interest": 49.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0014, "vega": 0.2239, "theta": -0.0512, "rho": 0.6758, "theo": 104.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.1, "last_trade_time": "2026-11-02T11:59:05", "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "MA261218P00570000", "bid": 0.9, "bid_size": 30.0, "ask": 2.05, "ask_size": 85.0, "iv": 0.2997, "open_interest": 138.0, "volume": 1.0, "delta": -0.0444, "gamma": 0.0014, "vega": 0.2256, "theta": -0.0701, "rho": -0.0355, "theo": 1.2398, "change": -0.7, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T09:30:09", "percent_change": -33.3333, "prev_day_close": 2.10000002384186}, {"option": "MA261218C00575000", "bid": 98.9, "bid_size": 11.0, "ask": 103.7, "ask_size": 16.0, "iv": 0.3375, "open_interest": 27.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0016, "vega": 0.2487, "theta": -0.0588, "rho": 0.6766, "theo": 99.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-11-02T09:41:28", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "MA261218P00575000", "bid": 1.0, "bid_size": 36.0, "ask": 2.35, "ask_size": 98.0, "iv": 0.2949, "open_interest": 201.0, "volume": 1.0, "delta": -0.0506, "gamma": 0.0016, "vega": 0.25, "theta": -0.0769, "rho": -0.0405, "theo": 1.4256, "change": -0.565, "open": 1.81, "high": 1.81, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-04T09:30:09", "percent_change": -23.7895, "prev_day_close": 2.375}, {"option": "MA261218C00580000", "bid": 94.1, "bid_size": 34.0, "ask": 98.9, "ask_size": 45.0, "iv": 0.3281, "open_interest": 552.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0017, "vega": 0.2755, "theta": -0.067, "rho": 0.6766, "theo": 95.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.88, "last_trade_time": "2026-11-03T13:33:11", "percent_change": 0.0, "prev_day_close": 73.5999984741211}, {"option": "MA261218P00580000", "bid": 1.15, "bid_size": 38.0, "ask": 2.5, "ask_size": 111.0, "iv": 0.2874, "open_interest": 310.0, "volume": 11.0, "delta": -0.0578, "gamma": 0.0018, "vega": 0.2783, "theta": -0.0843, "rho": -0.0462, "theo": 1.6423, "change": -1.0, "open": 1.92, "high": 1.92, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T11:06:01", "percent_change": -35.0877, "prev_day_close": 2.85000002384186}, {"option": "MA261218C00585000", "bid": 89.3, "bid_size": 11.0, "ask": 94.0, "ask_size": 23.0, "iv": 0.3171, "open_interest": 30.0, "volume": 1.0, "delta": 0.9334, "gamma": 0.002, "vega": 0.3052, "theta": -0.0759, "rho": 0.6757, "theo": 90.2853, "change": 8.73, "open": 77.83, "high": 77.83, "low": 77.83, "tick": "up", "last_trade_price": 77.83, "last_trade_time": "2026-11-04T09:40:39", "percent_change": 12.6339, "prev_day_close": 69.1000022888184}, {"option": "MA261218P00585000", "bid": 1.5, "bid_size": 34.0, "ask": 3.2, "ask_size": 83.0, "iv": 0.2912, "open_interest": 75.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.002, "vega": 0.3072, "theta": -0.0924, "rho": -0.0526, "theo": 1.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T11:42:06", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MA261218C00590000", "bid": 84.6, "bid_size": 34.0, "ask": 89.7, "ask_size": 54.0, "iv": 0.3146, "open_interest": 318.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0022, "vega": 0.3376, "theta": -0.0853, "rho": 0.6737, "theo": 85.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.75, "last_trade_time": "2026-10-30T10:36:00", "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "MA261218P00590000", "bid": 1.75, "bid_size": 35.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.2768, "open_interest": 232.0, "volume": 5.0, "delta": -0.0755, "gamma": 0.0022, "vega": 0.3398, "theta": -0.1011, "rho": -0.0602, "theo": 2.1909, "change": -1.43, "open": 4.0, "high": 4.0, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T10:42:41", "percent_change": -36.2025, "prev_day_close": 3.95000004768372}, {"option": "MA261218C00595000", "bid": 80.1, "bid_size": 27.0, "ask": 84.7, "ask_size": 66.0, "iv": 0.305, "open_interest": 114.0, "volume": 2.0, "delta": 0.9136, "gamma": 0.0025, "vega": 0.3721, "theta": -0.0954, "rho": 0.6708, "theo": 80.9638, "change": 13.5, "open": 69.03, "high": 73.9, "low": 69.03, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-11-04T10:39:45", "percent_change": 22.351, "prev_day_close": 60.3999996185303}, {"option": "MA261218P00595000", "bid": 2.05, "bid_size": 44.0, "ask": 4.2, "ask_size": 189.0, "iv": 0.2846, "open_interest": 66.0, "volume": 1.0, "delta": -0.0862, "gamma": 0.0025, "vega": 0.376, "theta": -0.1104, "rho": -0.0685, "theo": 2.5341, "change": -1.6, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T09:30:03", "percent_change": -34.7826, "prev_day_close": 4.59999990463257}, {"option": "MA261218C00600000", "bid": 75.5, "bid_size": 46.0, "ask": 80.2, "ask_size": 73.0, "iv": 0.2992, "open_interest": 495.0, "volume": 1.0, "delta": 0.9016, "gamma": 0.0028, "vega": 0.4098, "theta": -0.106, "rho": 0.6664, "theo": 76.3859, "change": 10.5, "open": 66.7, "high": 66.7, "low": 66.7, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-11-04T09:34:40", "percent_change": 18.6833, "prev_day_close": 56.1999988555908}, {"option": "MA261218P00600000", "bid": 2.4, "bid_size": 78.0, "ask": 3.4, "ask_size": 82.0, "iv": 0.2649, "open_interest": 297.0, "volume": 17.0, "delta": -0.0982, "gamma": 0.0028, "vega": 0.4114, "theta": -0.1202, "rho": -0.0775, "theo": 2.9273, "change": -2.6, "open": 3.56, "high": 3.56, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-04T11:50:15", "percent_change": -47.2727, "prev_day_close": 5.5}, {"option": "MA261218C00605000", "bid": 70.8, "bid_size": 38.0, "ask": 75.5, "ask_size": 38.0, "iv": 0.2895, "open_interest": 37.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0031, "vega": 0.4492, "theta": -0.1171, "rho": 0.6607, "theo": 71.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-02T15:28:14", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "MA261218P00605000", "bid": 2.85, "bid_size": 31.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.2607, "open_interest": 126.0, "volume": 15.0, "delta": -0.1119, "gamma": 0.0031, "vega": 0.4527, "theta": -0.1306, "rho": -0.0882, "theo": 3.3881, "change": -3.12, "open": 3.5, "high": 3.5, "low": 3.33, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T11:50:15", "percent_change": -48.3721, "prev_day_close": 6.45000004768372}, {"option": "MA261218C00610000", "bid": 66.3, "bid_size": 46.0, "ask": 71.4, "ask_size": 88.0, "iv": 0.2868, "open_interest": 76.0, "volume": 4.0, "delta": 0.8729, "gamma": 0.0034, "vega": 0.4909, "theta": -0.1287, "rho": 0.6536, "theo": 67.4262, "change": 14.94, "open": 59.0, "high": 63.09, "low": 59.0, "tick": "up", "last_trade_price": 63.09, "last_trade_time": "2026-11-04T10:55:30", "percent_change": 31.028, "prev_day_close": 48.1499996185303}, {"option": "MA261218P00610000", "bid": 3.3, "bid_size": 92.0, "ask": 4.3, "ask_size": 88.0, "iv": 0.2564, "open_interest": 407.0, "volume": 1.0, "delta": -0.1273, "gamma": 0.0034, "vega": 0.4935, "theta": -0.1414, "rho": -0.0996, "theo": 3.9222, "change": -2.96, "open": 4.44, "high": 4.44, "low": 4.44, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -40.0, "prev_day_close": 7.39999985694885}, {"option": "MA261218C00615000", "bid": 61.9, "bid_size": 43.0, "ask": 66.3, "ask_size": 68.0, "iv": 0.2749, "open_interest": 297.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0038, "vega": 0.5345, "theta": -0.1405, "rho": 0.6446, "theo": 63.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.69, "last_trade_time": "2026-11-02T15:28:14", "percent_change": 0.0, "prev_day_close": 44.0999984741211}, {"option": "MA261218P00615000", "bid": 3.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 47.0, "iv": 0.2522, "open_interest": 96.0, "volume": 2.0, "delta": -0.1444, "gamma": 0.0038, "vega": 0.5375, "theta": -0.1526, "rho": -0.1132, "theo": 4.5352, "change": -4.07, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-11-04T11:24:26", "percent_change": -47.3256, "prev_day_close": 8.59999990463257}, {"option": "MA261218C00620000", "bid": 57.6, "bid_size": 52.0, "ask": 62.2, "ask_size": 74.0, "iv": 0.2717, "open_interest": 476.0, "volume": 4.0, "delta": 0.8371, "gamma": 0.0041, "vega": 0.5789, "theta": -0.1526, "rho": 0.6342, "theo": 58.7894, "change": 11.15, "open": 50.6, "high": 51.9, "low": 50.6, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-11-04T10:39:45", "percent_change": 27.362, "prev_day_close": 40.75}, {"option": "MA261218P00620000", "bid": 4.3, "bid_size": 112.0, "ask": 5.6, "ask_size": 72.0, "iv": 0.2477, "open_interest": 263.0, "volume": 10.0, "delta": -0.1636, "gamma": 0.0042, "vega": 0.5827, "theta": -0.1641, "rho": -0.1274, "theo": 5.243, "change": -3.95, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T11:06:47", "percent_change": -42.9348, "prev_day_close": 9.2000002861023}, {"option": "MA261218C00625000", "bid": 53.3, "bid_size": 38.0, "ask": 57.8, "ask_size": 39.0, "iv": 0.2648, "open_interest": 57.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0045, "vega": 0.6247, "theta": -0.1647, "rho": 0.6217, "theo": 54.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-10-30T10:26:36", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "MA261218P00625000", "bid": 5.1, "bid_size": 83.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.2443, "open_interest": 104.0, "volume": 12.0, "delta": -0.1847, "gamma": 0.0046, "vega": 0.628, "theta": -0.1755, "rho": -0.1435, "theo": 6.0515, "change": -5.18, "open": 6.1, "high": 6.12, "low": 6.1, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-11-04T11:24:26", "percent_change": -45.8407, "prev_day_close": 11.2999997138977}, {"option": "MA261218C00630000", "bid": 49.2, "bid_size": 44.0, "ask": 53.9, "ask_size": 80.0, "iv": 0.2621, "open_interest": 137.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0049, "vega": 0.6696, "theta": -0.1766, "rho": 0.6076, "theo": 50.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-11-03T13:30:28", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "MA261218P00630000", "bid": 5.9, "bid_size": 128.0, "ask": 7.5, "ask_size": 83.0, "iv": 0.2432, "open_interest": 59.0, "volume": 1.0, "delta": -0.2079, "gamma": 0.005, "vega": 0.6744, "theta": -0.1869, "rho": -0.1602, "theo": 6.9758, "change": -4.0, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T10:14:54", "percent_change": -33.0578, "prev_day_close": 12.0999999046326}, {"option": "MA261218C00635000", "bid": 45.0, "bid_size": 63.0, "ask": 49.8, "ask_size": 83.0, "iv": 0.2557, "open_interest": 90.0, "volume": 5.0, "delta": 0.7684, "gamma": 0.0053, "vega": 0.7146, "theta": -0.1882, "rho": 0.5913, "theo": 46.6287, "change": 10.35, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "no_change", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T10:41:33", "percent_change": 34.3284, "prev_day_close": 30.1499996185303}, {"option": "MA261218P00635000", "bid": 6.9, "bid_size": 83.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.2396, "open_interest": 97.0, "volume": 3.0, "delta": -0.2332, "gamma": 0.0054, "vega": 0.7179, "theta": -0.1979, "rho": -0.179, "theo": 8.0296, "change": -6.8, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T11:38:48", "percent_change": -46.2585, "prev_day_close": 14.7000002861023}, {"option": "MA261218C00640000", "bid": 41.2, "bid_size": 71.0, "ask": 45.9, "ask_size": 91.0, "iv": 0.2521, "open_interest": 705.0, "volume": 5.0, "delta": 0.7414, "gamma": 0.0057, "vega": 0.7571, "theta": -0.1992, "rho": 0.5734, "theo": 42.835, "change": 14.35, "open": 33.25, "high": 41.0, "low": 33.25, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T11:25:04", "percent_change": 53.8462, "prev_day_close": 26.6499996185303}, {"option": "MA261218P00640000", "bid": 7.9, "bid_size": 125.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.2354, "open_interest": 55.0, "volume": 7.0, "delta": -0.2611, "gamma": 0.0058, "vega": 0.7629, "theta": -0.2085, "rho": -0.1985, "theo": 9.2402, "change": -7.78, "open": 12.75, "high": 12.75, "low": 9.02, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-04T11:40:46", "percent_change": -46.3095, "prev_day_close": 16.7999992370605}, {"option": "MA261218C00645000", "bid": 37.4, "bid_size": 61.0, "ask": 42.1, "ask_size": 93.0, "iv": 0.2475, "open_interest": 84.0, "volume": 3.0, "delta": 0.7124, "gamma": 0.006, "vega": 0.7975, "theta": -0.2094, "rho": 0.5532, "theo": 39.1902, "change": 13.4, "open": 33.95, "high": 37.4, "low": 33.95, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-11-04T11:03:17", "percent_change": 55.8333, "prev_day_close": 24.0}, {"option": "MA261218P00645000", "bid": 9.1, "bid_size": 110.0, "ask": 11.1, "ask_size": 74.0, "iv": 0.2346, "open_interest": 62.0, "volume": 8.0, "delta": -0.2902, "gamma": 0.0061, "vega": 0.8005, "theta": -0.2181, "rho": -0.2192, "theo": 10.5679, "change": -9.2, "open": 12.5, "high": 12.5, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T11:47:59", "percent_change": -48.4211, "prev_day_close": 19.0}, {"option": "MA261218C00650000", "bid": 34.5, "bid_size": 44.0, "ask": 38.6, "ask_size": 96.0, "iv": 0.2487, "open_interest": 347.0, "volume": 4.0, "delta": 0.6816, "gamma": 0.0064, "vega": 0.8337, "theta": -0.2185, "rho": 0.5316, "theo": 35.707, "change": 13.85, "open": 32.8, "high": 35.0, "low": 32.8, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T11:35:06", "percent_change": 65.4846, "prev_day_close": 21.1499996185303}, {"option": "MA261218P00650000", "bid": 10.6, "bid_size": 122.0, "ask": 12.2, "ask_size": 9.0, "iv": 0.2305, "open_interest": 47.0, "volume": 6.0, "delta": -0.3216, "gamma": 0.0065, "vega": 0.8385, "theta": -0.2267, "rho": -0.2401, "theo": 12.0739, "change": -9.53, "open": 13.1, "high": 13.1, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T11:40:46", "percent_change": -44.637, "prev_day_close": 21.3500003814697}, {"option": "MA261218C00655000", "bid": 30.4, "bid_size": 71.0, "ask": 35.0, "ask_size": 98.0, "iv": 0.2403, "open_interest": 84.0, "volume": 8.0, "delta": 0.6491, "gamma": 0.0067, "vega": 0.8657, "theta": -0.2263, "rho": 0.5081, "theo": 32.3937, "change": 11.25, "open": 25.5, "high": 30.35, "low": 25.5, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-11-04T11:22:49", "percent_change": 58.9005, "prev_day_close": 19.1000003814697}, {"option": "MA261218P00655000", "bid": 12.3, "bid_size": 110.0, "ask": 14.8, "ask_size": 108.0, "iv": 0.2344, "open_interest": 46.0, "volume": 8.0, "delta": -0.3547, "gamma": 0.0068, "vega": 0.8678, "theta": -0.234, "rho": -0.2627, "theo": 13.7564, "change": -9.5, "open": 16.4, "high": 17.8, "low": 13.9, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T10:44:05", "percent_change": -39.5833, "prev_day_close": 24.0}, {"option": "MA261218C00660000", "bid": 27.1, "bid_size": 86.0, "ask": 31.7, "ask_size": 98.0, "iv": 0.2368, "open_interest": 366.0, "volume": 14.0, "delta": 0.6151, "gamma": 0.0069, "vega": 0.8918, "theta": -0.2325, "rho": 0.4834, "theo": 29.2603, "change": 11.58, "open": 21.4, "high": 27.88, "low": 21.4, "tick": "up", "last_trade_price": 27.88, "last_trade_time": "2026-11-04T11:24:39", "percent_change": 71.0429, "prev_day_close": 16.3000001907349}, {"option": "MA261218P00660000", "bid": 13.8, "bid_size": 110.0, "ask": 16.8, "ask_size": 126.0, "iv": 0.2315, "open_interest": 18.0, "volume": 11.0, "delta": -0.3895, "gamma": 0.0071, "vega": 0.8947, "theta": -0.2399, "rho": -0.2841, "theo": 15.6261, "change": -9.0, "open": 19.9, "high": 19.9, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T10:45:14", "percent_change": -35.7143, "prev_day_close": 25.2000007629395}, {"option": "MA261218C00665000", "bid": 25.9, "bid_size": 2.0, "ask": 28.7, "ask_size": 110.0, "iv": 0.2445, "open_interest": 237.0, "volume": 6.0, "delta": 0.5801, "gamma": 0.0071, "vega": 0.9117, "theta": -0.237, "rho": 0.4572, "theo": 26.3178, "change": 10.75, "open": 19.4, "high": 25.0, "low": 18.95, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T11:21:46", "percent_change": 75.4386, "prev_day_close": 14.25}, {"option": "MA261218P00665000", "bid": 16.9, "bid_size": 14.0, "ask": 18.3, "ask_size": 53.0, "iv": 0.2328, "open_interest": 15.0, "volume": 1.0, "delta": -0.4254, "gamma": 0.0073, "vega": 0.9124, "theta": -0.2441, "rho": -0.3065, "theo": 17.6806, "change": -10.15, "open": 18.4, "high": 18.4, "low": 18.4, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-11-04T10:45:14", "percent_change": -35.5517, "prev_day_close": 28.5499992370606}, {"option": "MA261218C00670000", "bid": 22.9, "bid_size": 12.0, "ask": 25.6, "ask_size": 111.0, "iv": 0.2399, "open_interest": 184.0, "volume": 6.0, "delta": 0.5442, "gamma": 0.0073, "vega": 0.9246, "theta": -0.2397, "rho": 0.4303, "theo": 23.5592, "change": 9.91, "open": 17.42, "high": 22.36, "low": 16.9, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-11-04T11:24:39", "percent_change": 79.5984, "prev_day_close": 12.4500002861023}, {"option": "MA261218P00670000", "bid": 18.9, "bid_size": 20.0, "ask": 21.4, "ask_size": 98.0, "iv": 0.2348, "open_interest": 35.0, "volume": 22.0, "delta": -0.4622, "gamma": 0.0074, "vega": 0.9241, "theta": -0.2464, "rho": -0.3275, "theo": 19.9318, "change": -9.8, "open": 23.1, "high": 23.1, "low": 21.7, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T10:40:15", "percent_change": -31.1111, "prev_day_close": 31.5}, {"option": "MA261218C00675000", "bid": 20.1, "bid_size": 26.0, "ask": 23.0, "ask_size": 117.0, "iv": 0.2373, "open_interest": 128.0, "volume": 4.0, "delta": 0.5077, "gamma": 0.0074, "vega": 0.9302, "theta": -0.2404, "rho": 0.4024, "theo": 20.9858, "change": 9.0, "open": 14.7, "high": 19.7, "low": 14.7, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-04T11:31:06", "percent_change": 84.1122, "prev_day_close": 10.6999998092651}, {"option": "MA261218P00675000", "bid": 21.1, "bid_size": 18.0, "ask": 24.1, "ask_size": 113.0, "iv": 0.2336, "open_interest": 0.0, "volume": 25.0, "delta": -0.4996, "gamma": 0.0076, "vega": 0.9279, "theta": -0.2468, "rho": -0.3485, "theo": 22.3761, "change": -11.2, "open": 25.7, "high": 26.3, "low": 23.7, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-11-04T10:44:05", "percent_change": -32.0917, "prev_day_close": 34.8999996185303}, {"option": "MA261218C00680000", "bid": 16.0, "bid_size": 130.0, "ask": 20.5, "ask_size": 104.0, "iv": 0.2263, "open_interest": 391.0, "volume": 72.0, "delta": 0.4712, "gamma": 0.0074, "vega": 0.9283, "theta": -0.2391, "rho": 0.3746, "theo": 18.61, "change": 5.1, "open": 13.9, "high": 14.4, "low": 12.8, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-04T10:42:07", "percent_change": 54.8387, "prev_day_close": 9.2999997138977}, {"option": "MA261218P00680000", "bid": 22.7, "bid_size": 96.0, "ask": 26.9, "ask_size": 113.0, "iv": 0.2278, "open_interest": 2.0, "volume": 5.0, "delta": -0.5373, "gamma": 0.0076, "vega": 0.9226, "theta": -0.2452, "rho": -0.3656, "theo": 25.0213, "change": -12.4, "open": 29.2, "high": 29.3, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T10:45:14", "percent_change": -32.1244, "prev_day_close": 38.6000003814697}, {"option": "MA261218C00685000", "bid": 13.7, "bid_size": 129.0, "ask": 18.1, "ask_size": 108.0, "iv": 0.2235, "open_interest": 219.0, "volume": 7.0, "delta": 0.4348, "gamma": 0.0073, "vega": 0.9186, "theta": -0.2358, "rho": 0.3462, "theo": 16.4217, "change": 7.45, "open": 11.3, "high": 15.3, "low": 11.3, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-11-04T11:31:06", "percent_change": 94.9045, "prev_day_close": 7.84999990463257}, {"option": "MA261218P00685000", "bid": 25.3, "bid_size": 53.0, "ask": 29.5, "ask_size": 58.0, "iv": 0.2241, "open_interest": 5.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0076, "vega": 0.9112, "theta": -0.2416, "rho": -0.3834, "theo": 27.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-10-22T11:02:19", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "MA261218C00690000", "bid": 13.6, "bid_size": 61.0, "ask": 15.1, "ask_size": 52.0, "iv": 0.2274, "open_interest": 346.0, "volume": 23.0, "delta": 0.3989, "gamma": 0.0072, "vega": 0.9019, "theta": -0.2305, "rho": 0.3185, "theo": 14.4177, "change": 7.85, "open": 10.5, "high": 14.8, "low": 10.5, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T11:43:42", "percent_change": 118.939, "prev_day_close": 6.59999990463257}, {"option": "MA261218P00690000", "bid": 28.5, "bid_size": 53.0, "ask": 32.4, "ask_size": 59.0, "iv": 0.2233, "open_interest": 3.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0075, "vega": 0.8889, "theta": -0.2362, "rho": -0.3949, "theo": 30.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.1, "last_trade_time": "2026-10-22T11:02:19", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "MA261218C00695000", "bid": 11.9, "bid_size": 23.0, "ask": 14.0, "ask_size": 128.0, "iv": 0.2314, "open_interest": 193.0, "volume": 15.0, "delta": 0.3639, "gamma": 0.007, "vega": 0.8779, "theta": -0.2234, "rho": 0.2909, "theo": 12.5906, "change": 5.35, "open": 10.0, "high": 10.9, "low": 10.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T11:13:19", "percent_change": 96.3964, "prev_day_close": 5.54999995231628}, {"option": "MA261218P00695000", "bid": 31.2, "bid_size": 51.0, "ask": 35.6, "ask_size": 56.0, "iv": 0.2191, "open_interest": 1.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0073, "vega": 0.8626, "theta": -0.2289, "rho": -0.4064, "theo": 34.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-10-22T11:02:19", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "MA261218C00700000", "bid": 10.5, "bid_size": 4.0, "ask": 12.1, "ask_size": 131.0, "iv": 0.2307, "open_interest": 368.0, "volume": 234.0, "delta": 0.3299, "gamma": 0.0068, "vega": 0.8479, "theta": -0.2146, "rho": 0.2643, "theo": 10.9343, "change": 6.42, "open": 7.7, "high": 11.12, "low": 6.85, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-04T11:44:39", "percent_change": 136.596, "prev_day_close": 4.70000004768372}, {"option": "MA261218P00700000", "bid": 34.5, "bid_size": 53.0, "ask": 38.9, "ask_size": 43.0, "iv": 0.2167, "open_interest": 1.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0071, "vega": 0.8248, "theta": -0.22, "rho": -0.4129, "theo": 37.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-10-30T09:40:34", "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MA261218C00705000", "bid": 9.1, "bid_size": 7.0, "ask": 10.5, "ask_size": 130.0, "iv": 0.2299, "open_interest": 89.0, "volume": 60.0, "delta": 0.2972, "gamma": 0.0065, "vega": 0.8117, "theta": -0.2044, "rho": 0.2383, "theo": 9.4398, "change": 5.8, "open": 6.52, "high": 9.8, "low": 6.52, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T11:48:04", "percent_change": 145.0, "prev_day_close": 4.00000011920929}, {"option": "MA261218P00705000", "bid": 38.1, "bid_size": 46.0, "ask": 42.6, "ask_size": 42.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7185, "gamma": 0.0069, "vega": 0.7849, "theta": -0.2097, "rho": -0.4132, "theo": 41.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "MA261218C00710000", "bid": 7.6, "bid_size": 21.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.2226, "open_interest": 80.0, "volume": 153.0, "delta": 0.2661, "gamma": 0.0062, "vega": 0.7712, "theta": -0.1929, "rho": 0.2138, "theo": 8.0997, "change": 4.7, "open": 5.2, "high": 8.4, "low": 5.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T11:56:27", "percent_change": 134.286, "prev_day_close": 3.5}, {"option": "MA261218P00710000", "bid": 41.4, "bid_size": 45.0, "ask": 46.3, "ask_size": 45.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0066, "vega": 0.7343, "theta": -0.1981, "rho": -0.4179, "theo": 44.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500022888184}, {"option": "MA261218C00715000", "bid": 6.4, "bid_size": 12.0, "ask": 7.9, "ask_size": 138.0, "iv": 0.227, "open_interest": 21.0, "volume": 3.0, "delta": 0.2366, "gamma": 0.0059, "vega": 0.7259, "theta": -0.1804, "rho": 0.19, "theo": 6.9049, "change": 4.1, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T11:35:12", "percent_change": 146.429, "prev_day_close": 2.80000007152557}, {"option": "MA261218P00715000", "bid": 45.3, "bid_size": 44.0, "ask": 50.1, "ask_size": 41.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0063, "vega": 0.6823, "theta": -0.1856, "rho": -0.4056, "theo": 48.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "MA261218C00720000", "bid": 5.1, "bid_size": 67.0, "ask": 6.7, "ask_size": 113.0, "iv": 0.2234, "open_interest": 232.0, "volume": 11.0, "delta": 0.2089, "gamma": 0.0055, "vega": 0.6781, "theta": -0.1672, "rho": 0.1682, "theo": 5.8476, "change": 3.5, "open": 3.5, "high": 5.9, "low": 3.48, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:35:12", "percent_change": 145.833, "prev_day_close": 2.40000009536743}, {"option": "MA261218P00720000", "bid": 49.2, "bid_size": 39.0, "ask": 54.1, "ask_size": 38.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0059, "vega": 0.624, "theta": -0.1722, "rho": -0.4032, "theo": 52.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "MA261218C00730000", "bid": 3.7, "bid_size": 8.0, "ask": 4.8, "ask_size": 125.0, "iv": 0.2231, "open_interest": 21.0, "volume": 8.0, "delta": 0.1594, "gamma": 0.0047, "vega": 0.5763, "theta": -0.1397, "rho": 0.1285, "theo": 4.1111, "change": 0.525, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:20:18", "percent_change": 27.2727, "prev_day_close": 1.92500001192093}, {"option": "MA261218P00730000", "bid": 57.6, "bid_size": 39.0, "ask": 62.7, "ask_size": 37.0, "iv": 0.1978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0052, "vega": 0.5006, "theta": -0.1438, "rho": -0.3653, "theo": 61.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "MA261218C00740000", "bid": 1.45, "bid_size": 130.0, "ask": 3.6, "ask_size": 121.0, "iv": 0.2123, "open_interest": 164.0, "volume": 47.0, "delta": 0.1184, "gamma": 0.0038, "vega": 0.4738, "theta": -0.1128, "rho": 0.0955, "theo": 2.8221, "change": 0.45, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:36:15", "percent_change": 34.6154, "prev_day_close": 1.30000001192093}, {"option": "MA261218P00740000", "bid": 66.4, "bid_size": 23.0, "ask": 71.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0044, "vega": 0.3696, "theta": -0.1175, "rho": -0.2917, "theo": 70.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "MA261218C00760000", "bid": 1.0, "bid_size": 44.0, "ask": 1.75, "ask_size": 38.0, "iv": 0.221, "open_interest": 21.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0024, "vega": 0.2965, "theta": -0.0686, "rho": 0.0498, "theo": 1.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T14:11:38", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MA261218P00760000", "bid": 85.4, "bid_size": 15.0, "ask": 90.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0026, "vega": 0.0983, "theta": -0.0908, "rho": -0.0678, "theo": 89.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "MA261218C00780000", "bid": 0.25, "bid_size": 95.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.2178, "open_interest": 89.0, "volume": 17.0, "delta": 0.033, "gamma": 0.0014, "vega": 0.1814, "theta": -0.042, "rho": 0.0264, "theo": 0.6319, "change": 0.35, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:39:05", "percent_change": 116.667, "prev_day_close": 0.299999997019768}, {"option": "MA261218P00780000", "bid": 105.0, "bid_size": 14.0, "ask": 111.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 109.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.799995422363}, {"option": "MA261218C00800000", "bid": 0.1, "bid_size": 43.0, "ask": 1.0, "ask_size": 97.0, "iv": 0.2485, "open_interest": 63.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0009, "vega": 0.1212, "theta": -0.029, "rho": 0.0161, "theo": 0.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-14T15:59:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MA261218P00800000", "bid": 124.8, "bid_size": 14.0, "ask": 131.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 129.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.799995422363}, {"option": "MA261218C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2.0, "iv": 0.2627, "open_interest": 17.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0006, "vega": 0.0898, "theta": -0.0228, "rho": 0.0112, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T15:59:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MA261218P00820000", "bid": 144.8, "bid_size": 1.0, "ask": 151.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 149.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.799995422363}, {"option": "MA261218C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.2924, "open_interest": 43.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0004, "vega": 0.0709, "theta": -0.0192, "rho": 0.0085, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-30T09:32:06", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MA261218P00840000", "bid": 164.8, "bid_size": 1.0, "ask": 171.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 169.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.699996948242}, {"option": "MA261218C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.3066, "open_interest": 152.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0575, "theta": -0.0166, "rho": 0.0067, "theo": 0.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T09:32:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MA261218P00860000", "bid": 184.8, "bid_size": 2.0, "ask": 191.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 189.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.699996948242}, {"option": "MA261218C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.3722, "open_interest": 48.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0473, "theta": -0.0144, "rho": 0.0053, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T09:30:40", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MA261218P00880000", "bid": 204.8, "bid_size": 1.0, "ask": 211.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0943, "rho": 0.0, "theo": 209.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "MA270115C00240000", "bid": 430.5, "bid_size": 10.0, "ask": 436.9, "ask_size": 1.0, "iv": 1.1854, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.4171, "theo": 431.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.0, "last_trade_time": "2026-02-10T11:19:23", "percent_change": 0.0, "prev_day_close": 409.150009155273}, {"option": "MA270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.8049, "open_interest": 133.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:55:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MA270115C00250000", "bid": 420.5, "bid_size": 10.0, "ask": 427.1, "ask_size": 10.0, "iv": 1.144, "open_interest": 21.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.4345, "theo": 421.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 355.7, "last_trade_time": "2026-10-13T12:33:28", "percent_change": 0.0, "prev_day_close": 399.349990844727}, {"option": "MA270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 43.0, "iv": 1.0537, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-29T10:53:38", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA270115C00260000", "bid": 410.8, "bid_size": 10.0, "ask": 417.1, "ask_size": 10.0, "iv": 1.109, "open_interest": 4.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.4519, "theo": 412.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.0, "last_trade_time": "2026-05-11T09:35:57", "percent_change": 0.0, "prev_day_close": 389.399993896484}, {"option": "MA270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 1.0181, "open_interest": 20.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-04-23T10:06:12", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MA270115C00270000", "bid": 400.7, "bid_size": 10.0, "ask": 407.1, "ask_size": 1.0, "iv": 1.0562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.4693, "theo": 402.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.42, "last_trade_time": "2026-09-10T14:47:00", "percent_change": 0.0, "prev_day_close": 379.449996948242}, {"option": "MA270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.9506, "open_interest": 112.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T13:49:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA270115C00280000", "bid": 390.8, "bid_size": 10.0, "ask": 397.2, "ask_size": 1.0, "iv": 1.0196, "open_interest": 16.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.4866, "theo": 392.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 315.55, "last_trade_time": "2025-09-19T12:10:28", "percent_change": 0.0, "prev_day_close": 369.449996948242}, {"option": "MA270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.0423, "open_interest": 176.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T13:47:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA270115C00290000", "bid": 381.1, "bid_size": 10.0, "ask": 387.3, "ask_size": 10.0, "iv": 0.9926, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.504, "theo": 382.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.7, "last_trade_time": "2026-03-17T12:09:26", "percent_change": 0.0, "prev_day_close": 359.600006103516}, {"option": "MA270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.9069, "open_interest": 206.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0003, "rho": -0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-16T10:31:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA270115C00300000", "bid": 370.7, "bid_size": 10.0, "ask": 377.5, "ask_size": 10.0, "iv": 0.9411, "open_interest": 28.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.5214, "theo": 372.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.2, "last_trade_time": "2026-08-18T11:37:44", "percent_change": 0.0, "prev_day_close": 349.600006103516}, {"option": "MA270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8676, "open_interest": 83.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.0004, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-30T11:28:03", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA270115C00310000", "bid": 361.2, "bid_size": 10.0, "ask": 367.5, "ask_size": 10.0, "iv": 0.9203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.5387, "theo": 362.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.75}, {"option": "MA270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.8266, "open_interest": 31.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": -0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T11:58:10", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA270115C00320000", "bid": 350.6, "bid_size": 10.0, "ask": 357.5, "ask_size": 10.0, "iv": 0.8548, "open_interest": 19.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.5561, "theo": 352.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.1, "last_trade_time": "2025-07-25T10:15:05", "percent_change": 0.0, "prev_day_close": 329.650009155273}, {"option": "MA270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.8069, "open_interest": 23.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-07T09:58:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA270115C00330000", "bid": 340.9, "bid_size": 10.0, "ask": 347.6, "ask_size": 1.0, "iv": 0.8331, "open_interest": 25.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.5734, "theo": 342.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-04-20T11:58:11", "percent_change": 0.0, "prev_day_close": 320.050003051758}, {"option": "MA270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 43.0, "iv": 0.7512, "open_interest": 28.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.0009, "rho": -0.0004, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-05T11:36:21", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA270115C00340000", "bid": 331.3, "bid_size": 10.0, "ask": 337.7, "ask_size": 1.0, "iv": 0.8147, "open_interest": 10.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.5908, "theo": 332.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.0, "last_trade_time": "2026-10-15T09:31:46", "percent_change": 0.0, "prev_day_close": 309.899993896484}, {"option": "MA270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7367, "open_interest": 97.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0042, "theta": -0.0012, "rho": -0.0005, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T14:53:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MA270115C00350000", "bid": 321.4, "bid_size": 10.0, "ask": 327.9, "ask_size": 10.0, "iv": 0.7888, "open_interest": 3.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.608, "theo": 322.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.33, "last_trade_time": "2026-05-12T11:13:09", "percent_change": 0.0, "prev_day_close": 300.050003051758}, {"option": "MA270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.7084, "open_interest": 207.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0055, "theta": -0.0015, "rho": -0.0007, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T15:26:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MA270115C00360000", "bid": 311.7, "bid_size": 10.0, "ask": 317.9, "ask_size": 10.0, "iv": 0.7634, "open_interest": 3.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": 0.6254, "theo": 312.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.78, "last_trade_time": "2026-07-06T09:40:15", "percent_change": 0.0, "prev_day_close": 289.649993896484}, {"option": "MA270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.6809, "open_interest": 171.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0072, "theta": -0.002, "rho": -0.0009, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-20T13:20:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA270115C00370000", "bid": 301.9, "bid_size": 10.0, "ask": 307.9, "ask_size": 1.0, "iv": 0.7352, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.6426, "theo": 302.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.35, "last_trade_time": "2026-09-16T14:38:17", "percent_change": 0.0, "prev_day_close": 279.649993896484}, {"option": "MA270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.6542, "open_interest": 658.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0093, "theta": -0.0025, "rho": -0.0012, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T11:57:41", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MA270115C00380000", "bid": 291.8, "bid_size": 10.0, "ask": 298.0, "ask_size": 1.0, "iv": 0.7013, "open_interest": 12.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0108, "theta": 0.0, "rho": 0.6597, "theo": 293.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.55, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 270.399993896484}, {"option": "MA270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.6131, "open_interest": 407.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0119, "theta": -0.0032, "rho": -0.0015, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-16T12:25:19", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA270115C00390000", "bid": 281.8, "bid_size": 10.0, "ask": 288.1, "ask_size": 1.0, "iv": 0.6715, "open_interest": 8.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0135, "theta": 0.0, "rho": 0.677, "theo": 283.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.0, "last_trade_time": "2026-08-26T10:52:29", "percent_change": 0.0, "prev_day_close": 260.449996948242}, {"option": "MA270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.6071, "open_interest": 203.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0151, "theta": -0.004, "rho": -0.002, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-09-15T12:04:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MA270115C00400000", "bid": 271.8, "bid_size": 10.0, "ask": 278.2, "ask_size": 1.0, "iv": 0.6425, "open_interest": 33.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0173, "theta": 0.0, "rho": 0.6939, "theo": 273.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.0, "last_trade_time": "2026-10-05T09:32:28", "percent_change": 0.0, "prev_day_close": 250.200004577637}, {"option": "MA270115P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.4231, "open_interest": 464.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.019, "theta": -0.0049, "rho": -0.0026, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:37:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MA270115C00405000", "bid": 266.9, "bid_size": 10.0, "ask": 273.2, "ask_size": 1.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0197, "theta": 0.0, "rho": 0.7028, "theo": 268.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.600006103516}, {"option": "MA270115P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.5612, "open_interest": 90.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0213, "theta": -0.0055, "rho": -0.0029, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-22T10:08:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MA270115C00410000", "bid": 261.9, "bid_size": 10.0, "ask": 268.4, "ask_size": 10.0, "iv": 0.6201, "open_interest": 11.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0218, "theta": 0.0, "rho": 0.7112, "theo": 263.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.2, "last_trade_time": "2026-10-09T15:03:17", "percent_change": 0.0, "prev_day_close": 240.650001525879}, {"option": "MA270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.5597, "open_interest": 262.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0238, "theta": -0.006, "rho": -0.0033, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T11:51:15", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MA270115C00415000", "bid": 256.6, "bid_size": 10.0, "ask": 263.3, "ask_size": 1.0, "iv": 0.5928, "open_interest": 3.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0239, "theta": 0.0, "rho": 0.7195, "theo": 258.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.1, "last_trade_time": "2026-10-01T14:00:06", "percent_change": 0.0, "prev_day_close": 235.699996948242}, {"option": "MA270115P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.5415, "open_interest": 23.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0067, "rho": -0.0037, "theo": 0.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-22T15:46:42", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MA270115C00420000", "bid": 251.7, "bid_size": 10.0, "ask": 258.5, "ask_size": 10.0, "iv": 0.5866, "open_interest": 36.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0268, "theta": 0.0, "rho": 0.7278, "theo": 253.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-10-09T15:12:48", "percent_change": 0.0, "prev_day_close": 230.75}, {"option": "MA270115P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 43.0, "iv": 0.5451, "open_interest": 466.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0294, "theta": -0.0074, "rho": -0.0042, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T13:13:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA270115C00425000", "bid": 246.8, "bid_size": 10.0, "ask": 253.4, "ask_size": 1.0, "iv": 0.5716, "open_interest": 2.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0001, "vega": 0.0307, "theta": 0.0, "rho": 0.7362, "theo": 248.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-06-08T11:04:46", "percent_change": 0.0, "prev_day_close": 225.849998474121}, {"option": "MA270115P00425000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.5277, "open_interest": 25.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0328, "theta": -0.0081, "rho": -0.0047, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-25T15:02:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA270115C00430000", "bid": 241.8, "bid_size": 10.0, "ask": 248.6, "ask_size": 10.0, "iv": 0.5624, "open_interest": 69.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.034, "theta": 0.0, "rho": 0.7451, "theo": 243.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-10-29T09:31:28", "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "MA270115P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3958, "open_interest": 335.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0364, "theta": -0.0089, "rho": -0.0053, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MA270115C00435000", "bid": 237.1, "bid_size": 10.0, "ask": 243.5, "ask_size": 1.0, "iv": 0.5533, "open_interest": 14.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0372, "theta": 0.0, "rho": 0.7532, "theo": 238.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-07-20T14:33:02", "percent_change": 0.0, "prev_day_close": 215.849998474121}, {"option": "MA270115P00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4443, "open_interest": 81.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0402, "theta": -0.0098, "rho": -0.0059, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T13:38:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MA270115C00440000", "bid": 232.3, "bid_size": 10.0, "ask": 238.7, "ask_size": 10.0, "iv": 0.5491, "open_interest": 23.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0406, "theta": 0.0, "rho": 0.7613, "theo": 233.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.92, "last_trade_time": "2026-08-28T09:41:14", "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "MA270115P00440000", "bid": 0.05, "bid_size": 5.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.4628, "open_interest": 224.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0445, "theta": -0.0108, "rho": -0.0066, "theo": 0.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-15T11:00:50", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MA270115C00445000", "bid": 227.3, "bid_size": 10.0, "ask": 233.6, "ask_size": 1.0, "iv": 0.5322, "open_interest": 5.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.046, "theta": 0.0, "rho": 0.7694, "theo": 228.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-07-02T11:29:42", "percent_change": 0.0, "prev_day_close": 205.550003051758}, {"option": "MA270115P00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 10.0, "iv": 0.4761, "open_interest": 91.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0491, "theta": -0.0118, "rho": -0.0074, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-02T14:26:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MA270115C00450000", "bid": 222.4, "bid_size": 10.0, "ask": 228.6, "ask_size": 1.0, "iv": 0.5205, "open_interest": 68.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0516, "theta": 0.0, "rho": 0.7785, "theo": 223.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-10-28T12:06:47", "percent_change": 0.0, "prev_day_close": 200.300003051758}, {"option": "MA270115P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 114.0, "iv": 0.3971, "open_interest": 554.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0544, "theta": -0.0129, "rho": -0.0083, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:37:14", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "MA270115C00455000", "bid": 217.4, "bid_size": 10.0, "ask": 223.7, "ask_size": 10.0, "iv": 0.5088, "open_interest": 8.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0002, "vega": 0.0563, "theta": 0.0, "rho": 0.7863, "theo": 218.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.5, "last_trade_time": "2026-10-19T11:25:16", "percent_change": 0.0, "prev_day_close": 195.75}, {"option": "MA270115P00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4622, "open_interest": 66.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0599, "theta": -0.014, "rho": -0.0093, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T09:47:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MA270115C00460000", "bid": 212.1, "bid_size": 10.0, "ask": 218.8, "ask_size": 1.0, "iv": 0.49, "open_interest": 50.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0002, "vega": 0.0613, "theta": 0.0, "rho": 0.7941, "theo": 213.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.58, "last_trade_time": "2026-10-14T13:20:35", "percent_change": 0.0, "prev_day_close": 190.5}, {"option": "MA270115P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 124.0, "iv": 0.3844, "open_interest": 706.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0002, "vega": 0.0657, "theta": -0.0153, "rho": -0.0103, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T11:52:44", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MA270115C00465000", "bid": 207.8, "bid_size": 26.0, "ask": 213.8, "ask_size": 20.0, "iv": 0.4925, "open_interest": 40.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0675, "theta": 0.0, "rho": 0.8018, "theo": 208.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-09-22T10:21:14", "percent_change": 0.0, "prev_day_close": 186.349998474121}, {"option": "MA270115P00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 126.0, "iv": 0.4137, "open_interest": 66.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0722, "theta": -0.0167, "rho": -0.0115, "theo": 0.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-15T10:17:05", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MA270115C00470000", "bid": 202.8, "bid_size": 23.0, "ask": 208.9, "ask_size": 14.0, "iv": 0.481, "open_interest": 65.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0002, "vega": 0.0758, "theta": 0.0, "rho": 0.8094, "theo": 204.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.6, "last_trade_time": "2026-10-13T12:19:44", "percent_change": 0.0, "prev_day_close": 181.599998474121}, {"option": "MA270115P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.3478, "open_interest": 377.0, "volume": 2.0, "delta": -0.0095, "gamma": 0.0002, "vega": 0.0794, "theta": -0.0181, "rho": -0.0128, "theo": 0.3442, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T10:20:59", "percent_change": -60.0, "prev_day_close": 0.499999988824129}, {"option": "MA270115C00475000", "bid": 197.6, "bid_size": 29.0, "ask": 204.0, "ask_size": 14.0, "iv": 0.4653, "open_interest": 40.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0002, "vega": 0.0832, "theta": 0.0, "rho": 0.8185, "theo": 199.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.35, "last_trade_time": "2026-10-05T11:29:24", "percent_change": 0.0, "prev_day_close": 176.699996948242}, {"option": "MA270115P00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.3808, "open_interest": 83.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.0874, "theta": -0.0196, "rho": -0.0143, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T14:14:56", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MA270115C00480000", "bid": 193.0, "bid_size": 55.0, "ask": 199.2, "ask_size": 22.0, "iv": 0.4644, "open_interest": 112.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0003, "vega": 0.0904, "theta": 0.0, "rho": 0.8258, "theo": 194.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.9, "last_trade_time": "2026-10-23T13:52:52", "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "MA270115P00480000", "bid": 0.1, "bid_size": 25.0, "ask": 0.85, "ask_size": 124.0, "iv": 0.3544, "open_interest": 497.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0003, "vega": 0.0954, "theta": -0.0213, "rho": -0.0158, "theo": 0.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T12:51:30", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MA270115C00485000", "bid": 188.1, "bid_size": 24.0, "ask": 194.1, "ask_size": 30.0, "iv": 0.451, "open_interest": 21.0, "volume": 1.0, "delta": 0.9864, "gamma": 0.0003, "vega": 0.098, "theta": -0.0018, "rho": 0.8329, "theo": 189.2962, "change": 16.75, "open": 183.5, "high": 183.5, "low": 183.5, "tick": "up", "last_trade_price": 183.5, "last_trade_time": "2026-11-04T10:53:55", "percent_change": 10.045, "prev_day_close": 166.75}, {"option": "MA270115P00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 161.0, "iv": 0.3473, "open_interest": 103.0, "volume": 1.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.1043, "theta": -0.0231, "rho": -0.0176, "theo": 0.4737, "change": 0.525, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:53:55", "percent_change": 110.526, "prev_day_close": 0.475000001490116}, {"option": "MA270115C00490000", "bid": 183.0, "bid_size": 46.0, "ask": 189.2, "ask_size": 37.0, "iv": 0.4377, "open_interest": 120.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0004, "vega": 0.1091, "theta": -0.0042, "rho": 0.84, "theo": 184.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.3, "last_trade_time": "2026-10-23T13:52:52", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "MA270115P00490000", "bid": 0.1, "bid_size": 81.0, "ask": 1.05, "ask_size": 112.0, "iv": 0.3447, "open_interest": 438.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.1141, "theta": -0.025, "rho": -0.0196, "theo": 0.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T11:50:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MA270115C00495000", "bid": 177.4, "bid_size": 10.0, "ask": 184.3, "ask_size": 1.0, "iv": 0.4145, "open_interest": 36.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.1205, "theta": -0.0068, "rho": 0.8492, "theo": 179.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.73, "last_trade_time": "2026-10-09T10:26:33", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "MA270115P00495000", "bid": 0.05, "bid_size": 14.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3525, "open_interest": 80.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.1253, "theta": -0.027, "rho": -0.0218, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:32:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MA270115C00500000", "bid": 173.1, "bid_size": 10.0, "ask": 179.8, "ask_size": 10.0, "iv": 0.4247, "open_interest": 184.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0004, "vega": 0.1306, "theta": -0.0094, "rho": 0.8557, "theo": 174.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.92, "last_trade_time": "2026-11-02T13:22:22", "percent_change": 0.0, "prev_day_close": 151.450004577637}, {"option": "MA270115P00500000", "bid": 0.05, "bid_size": 14.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.339, "open_interest": 672.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0004, "vega": 0.1367, "theta": -0.0292, "rho": -0.0242, "theo": 0.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T13:59:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA270115C00505000", "bid": 168.2, "bid_size": 10.0, "ask": 174.5, "ask_size": 1.0, "iv": 0.4081, "open_interest": 37.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0005, "vega": 0.1415, "theta": -0.0123, "rho": 0.862, "theo": 169.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.1, "last_trade_time": "2026-07-31T10:40:53", "percent_change": 0.0, "prev_day_close": 146.599998474121}, {"option": "MA270115P00505000", "bid": 0.25, "bid_size": 48.0, "ask": 1.35, "ask_size": 118.0, "iv": 0.3327, "open_interest": 118.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.1487, "theta": -0.0315, "rho": -0.0267, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-03T14:14:02", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MA270115C00510000", "bid": 163.6, "bid_size": 14.0, "ask": 169.5, "ask_size": 14.0, "iv": 0.4022, "open_interest": 125.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0005, "vega": 0.1555, "theta": -0.0152, "rho": 0.8681, "theo": 164.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.31, "last_trade_time": "2026-10-30T13:26:33", "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "MA270115P00510000", "bid": 0.5, "bid_size": 1.0, "ask": 1.45, "ask_size": 145.0, "iv": 0.3337, "open_interest": 193.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.1621, "theta": -0.034, "rho": -0.0297, "theo": 0.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-03T10:54:09", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MA270115C00515000", "bid": 158.5, "bid_size": 14.0, "ask": 164.7, "ask_size": 14.0, "iv": 0.391, "open_interest": 38.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0006, "vega": 0.1719, "theta": -0.0184, "rho": 0.8773, "theo": 159.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.19, "last_trade_time": "2026-10-08T10:05:47", "percent_change": 0.0, "prev_day_close": 137.699996948242}, {"option": "MA270115P00515000", "bid": 0.3, "bid_size": 14.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.3268, "open_interest": 307.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.1768, "theta": -0.0365, "rho": -0.0328, "theo": 0.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T13:46:48", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MA270115C00520000", "bid": 153.7, "bid_size": 14.0, "ask": 159.9, "ask_size": 14.0, "iv": 0.3847, "open_interest": 350.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0006, "vega": 0.186, "theta": -0.0217, "rho": 0.8827, "theo": 155.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.4, "last_trade_time": "2026-11-02T09:30:09", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "MA270115P00520000", "bid": 0.7, "bid_size": 4.0, "ask": 1.75, "ask_size": 120.0, "iv": 0.3266, "open_interest": 453.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0007, "vega": 0.1933, "theta": -0.0394, "rho": -0.0366, "theo": 0.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:28:17", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MA270115C00525000", "bid": 148.9, "bid_size": 33.0, "ask": 155.0, "ask_size": 15.0, "iv": 0.3766, "open_interest": 36.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0007, "vega": 0.2011, "theta": -0.0252, "rho": 0.8878, "theo": 150.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.1, "last_trade_time": "2026-10-01T10:46:04", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "MA270115P00525000", "bid": 0.75, "bid_size": 1.0, "ask": 1.85, "ask_size": 128.0, "iv": 0.3203, "open_interest": 483.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0007, "vega": 0.209, "theta": -0.0424, "rho": -0.0402, "theo": 1.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:42:26", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MA270115C00530000", "bid": 144.1, "bid_size": 86.0, "ask": 149.7, "ask_size": 71.0, "iv": 0.3625, "open_interest": 151.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0008, "vega": 0.22, "theta": -0.0289, "rho": 0.8925, "theo": 145.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.43, "last_trade_time": "2026-10-29T12:31:57", "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "MA270115P00530000", "bid": 0.9, "bid_size": 1.0, "ask": 1.7, "ask_size": 111.0, "iv": 0.3101, "open_interest": 1502.0, "volume": 5.0, "delta": -0.0332, "gamma": 0.0008, "vega": 0.2273, "theta": -0.0456, "rho": -0.0447, "theo": 1.2116, "change": -0.325, "open": 1.08, "high": 1.2, "low": 0.65, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:04:00", "percent_change": -21.3115, "prev_day_close": 1.52500003576279}, {"option": "MA270115C00535000", "bid": 139.1, "bid_size": 42.0, "ask": 145.0, "ask_size": 22.0, "iv": 0.3544, "open_interest": 80.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0009, "vega": 0.242, "theta": -0.0328, "rho": 0.9012, "theo": 140.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.5, "last_trade_time": "2026-10-07T12:04:13", "percent_change": 0.0, "prev_day_close": 117.649997711182}, {"option": "MA270115P00535000", "bid": 0.85, "bid_size": 80.0, "ask": 2.05, "ask_size": 145.0, "iv": 0.3063, "open_interest": 98.0, "volume": 2.0, "delta": -0.0368, "gamma": 0.0009, "vega": 0.2478, "theta": -0.049, "rho": -0.0496, "theo": 1.3457, "change": -0.575, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:50:10", "percent_change": -32.3944, "prev_day_close": 1.77499997615814}, {"option": "MA270115C00540000", "bid": 134.4, "bid_size": 101.0, "ask": 140.0, "ask_size": 68.0, "iv": 0.3461, "open_interest": 393.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.001, "vega": 0.2613, "theta": -0.037, "rho": 0.9048, "theo": 135.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.94, "last_trade_time": "2026-10-29T12:31:57", "percent_change": 0.0, "prev_day_close": 113.599998474121}, {"option": "MA270115P00540000", "bid": 0.95, "bid_size": 35.0, "ask": 2.5, "ask_size": 142.0, "iv": 0.3065, "open_interest": 363.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.001, "vega": 0.2694, "theta": -0.0526, "rho": -0.0551, "theo": 1.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MA270115C00545000", "bid": 129.6, "bid_size": 32.0, "ask": 135.1, "ask_size": 22.0, "iv": 0.3377, "open_interest": 73.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0011, "vega": 0.2818, "theta": -0.0414, "rho": 0.9079, "theo": 130.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.55, "last_trade_time": "2026-10-23T10:20:58", "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "MA270115P00545000", "bid": 1.15, "bid_size": 66.0, "ask": 1.75, "ask_size": 58.0, "iv": 0.2859, "open_interest": 105.0, "volume": 1.0, "delta": -0.0452, "gamma": 0.0011, "vega": 0.2911, "theta": -0.0564, "rho": -0.0607, "theo": 1.6636, "change": -0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:55:46", "percent_change": -3.61446, "prev_day_close": 2.07500004768372}, {"option": "MA270115C00550000", "bid": 125.3, "bid_size": 41.0, "ask": 130.3, "ask_size": 57.0, "iv": 0.3366, "open_interest": 1258.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0012, "vega": 0.3087, "theta": -0.0459, "rho": 0.9106, "theo": 126.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.53, "last_trade_time": "2026-11-02T11:23:23", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "MA270115P00550000", "bid": 1.55, "bid_size": 1.0, "ask": 1.85, "ask_size": 30.0, "iv": 0.2848, "open_interest": 368.0, "volume": 50.0, "delta": -0.05, "gamma": 0.0012, "vega": 0.3157, "theta": -0.0605, "rho": -0.0673, "theo": 1.8497, "change": -0.9, "open": 2.0, "high": 2.08, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T11:50:31", "percent_change": -36.0, "prev_day_close": 2.5}, {"option": "MA270115C00555000", "bid": 120.7, "bid_size": 21.0, "ask": 125.7, "ask_size": 17.0, "iv": 0.3331, "open_interest": 46.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0013, "vega": 0.3358, "theta": -0.0508, "rho": 0.918, "theo": 121.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.32, "last_trade_time": "2026-11-02T13:10:37", "percent_change": 0.0, "prev_day_close": 99.8000030517578}, {"option": "MA270115P00555000", "bid": 1.8, "bid_size": 1.0, "ask": 2.95, "ask_size": 105.0, "iv": 0.2952, "open_interest": 94.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0013, "vega": 0.3437, "theta": -0.0648, "rho": -0.0747, "theo": 2.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T15:34:28", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MA270115C00560000", "bid": 115.8, "bid_size": 46.0, "ask": 120.7, "ask_size": 95.0, "iv": 0.3216, "open_interest": 288.0, "volume": 1.0, "delta": 0.9391, "gamma": 0.0014, "vega": 0.3616, "theta": -0.0559, "rho": 0.919, "theo": 116.6631, "change": 14.65, "open": 110.1, "high": 110.1, "low": 110.1, "tick": "up", "last_trade_price": 110.1, "last_trade_time": "2026-11-04T10:39:47", "percent_change": 15.3483, "prev_day_close": 95.4500007629394}, {"option": "MA270115P00560000", "bid": 1.8, "bid_size": 12.0, "ask": 2.55, "ask_size": 46.0, "iv": 0.2788, "open_interest": 200.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0014, "vega": 0.3709, "theta": -0.0694, "rho": -0.0826, "theo": 2.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T14:59:08", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MA270115C00565000", "bid": 111.1, "bid_size": 44.0, "ask": 115.9, "ask_size": 67.0, "iv": 0.3146, "open_interest": 162.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0016, "vega": 0.3903, "theta": -0.0612, "rho": 0.9192, "theo": 111.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.87, "last_trade_time": "2026-11-02T13:10:37", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "MA270115P00565000", "bid": 1.9, "bid_size": 78.0, "ask": 3.5, "ask_size": 153.0, "iv": 0.2821, "open_interest": 237.0, "volume": 1.0, "delta": -0.0681, "gamma": 0.0016, "vega": 0.4004, "theta": -0.0742, "rho": -0.0913, "theo": 2.5529, "change": -1.1, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T10:22:15", "percent_change": -29.7297, "prev_day_close": 3.69999992847443}, {"option": "MA270115C00570000", "bid": 106.5, "bid_size": 45.0, "ask": 111.3, "ask_size": 80.0, "iv": 0.3099, "open_interest": 546.0, "volume": 5.0, "delta": 0.9254, "gamma": 0.0017, "vega": 0.4267, "theta": -0.0668, "rho": 0.9254, "theo": 107.2793, "change": 19.31, "open": 105.31, "high": 105.31, "low": 105.31, "tick": "up", "last_trade_price": 105.31, "last_trade_time": "2026-11-04T11:21:15", "percent_change": 22.4535, "prev_day_close": 86.0}, {"option": "MA270115P00570000", "bid": 2.3, "bid_size": 24.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.2818, "open_interest": 888.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0017, "vega": 0.4329, "theta": -0.0793, "rho": -0.1013, "theo": 2.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T15:33:23", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MA270115C00575000", "bid": 101.8, "bid_size": 48.0, "ask": 106.6, "ask_size": 66.0, "iv": 0.3031, "open_interest": 414.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0019, "vega": 0.4582, "theta": -0.0727, "rho": 0.9235, "theo": 102.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-03T10:55:11", "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "MA270115P00575000", "bid": 2.6, "bid_size": 24.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.2705, "open_interest": 419.0, "volume": 4.0, "delta": -0.0834, "gamma": 0.0019, "vega": 0.4684, "theta": -0.0846, "rho": -0.1125, "theo": 3.1717, "change": -1.31, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-11-04T10:17:01", "percent_change": -27.8723, "prev_day_close": 4.70000004768372}, {"option": "MA270115C00580000", "bid": 97.3, "bid_size": 40.0, "ask": 102.0, "ask_size": 52.0, "iv": 0.2984, "open_interest": 489.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.002, "vega": 0.4913, "theta": -0.0788, "rho": 0.9206, "theo": 98.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-02T13:07:24", "percent_change": 0.0, "prev_day_close": 77.8500022888184}, {"option": "MA270115P00580000", "bid": 2.8, "bid_size": 52.0, "ask": 4.6, "ask_size": 105.0, "iv": 0.2707, "open_interest": 446.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0021, "vega": 0.5022, "theta": -0.0902, "rho": -0.1236, "theo": 3.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T15:33:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MA270115C00585000", "bid": 92.7, "bid_size": 30.0, "ask": 97.4, "ask_size": 80.0, "iv": 0.2924, "open_interest": 125.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0022, "vega": 0.5349, "theta": -0.0851, "rho": 0.9247, "theo": 93.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.96, "last_trade_time": "2026-11-03T13:33:29", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "MA270115P00585000", "bid": 3.2, "bid_size": 55.0, "ask": 5.8, "ask_size": 180.0, "iv": 0.2742, "open_interest": 95.0, "volume": 0.0, "delta": -0.1022, "gamma": 0.0023, "vega": 0.5404, "theta": -0.096, "rho": -0.137, "theo": 3.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T12:09:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MA270115C00590000", "bid": 88.1, "bid_size": 9.0, "ask": 93.1, "ask_size": 19.0, "iv": 0.2882, "open_interest": 300.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0024, "vega": 0.5721, "theta": -0.0916, "rho": 0.919, "theo": 88.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-10-30T13:10:50", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "MA270115P00590000", "bid": 3.6, "bid_size": 46.0, "ask": 6.6, "ask_size": 53.0, "iv": 0.2725, "open_interest": 211.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0025, "vega": 0.5831, "theta": -0.1021, "rho": -0.1516, "theo": 4.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:34:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MA270115C00595000", "bid": 83.7, "bid_size": 43.0, "ask": 88.4, "ask_size": 68.0, "iv": 0.2818, "open_interest": 93.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0026, "vega": 0.6108, "theta": -0.0984, "rho": 0.9119, "theo": 84.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-30T12:26:40", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "MA270115P00595000", "bid": 4.3, "bid_size": 36.0, "ask": 6.5, "ask_size": 111.0, "iv": 0.2651, "open_interest": 103.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0027, "vega": 0.6216, "theta": -0.1083, "rho": -0.1667, "theo": 4.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T15:36:24", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MA270115C00600000", "bid": 79.3, "bid_size": 58.0, "ask": 81.2, "ask_size": 2.0, "iv": 0.2565, "open_interest": 937.0, "volume": 1.0, "delta": 0.8636, "gamma": 0.0029, "vega": 0.6593, "theta": -0.1053, "rho": 0.9127, "theo": 80.1159, "change": 16.7, "open": 77.8, "high": 77.8, "low": 77.8, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-11-04T11:06:29", "percent_change": 27.3322, "prev_day_close": 61.1000003814697}, {"option": "MA270115P00600000", "bid": 5.0, "bid_size": 20.0, "ask": 6.3, "ask_size": 108.0, "iv": 0.2566, "open_interest": 563.0, "volume": 15.0, "delta": -0.1379, "gamma": 0.0029, "vega": 0.6646, "theta": -0.1147, "rho": -0.1841, "theo": 5.5061, "change": -3.75, "open": 7.8, "high": 7.8, "low": 5.47, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:16:24", "percent_change": -40.5405, "prev_day_close": 9.25}, {"option": "MA270115C00605000", "bid": 75.0, "bid_size": 52.0, "ask": 79.5, "ask_size": 60.0, "iv": 0.2718, "open_interest": 235.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0031, "vega": 0.7012, "theta": -0.1124, "rho": 0.9021, "theo": 75.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-02T15:22:17", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "MA270115P00605000", "bid": 5.6, "bid_size": 49.0, "ask": 6.9, "ask_size": 85.0, "iv": 0.2528, "open_interest": 81.0, "volume": 1.0, "delta": -0.1522, "gamma": 0.0031, "vega": 0.7125, "theta": -0.1213, "rho": -0.2039, "theo": 6.1559, "change": -4.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:35:12", "percent_change": -42.3077, "prev_day_close": 10.4000000953674}, {"option": "MA270115C00610000", "bid": 70.5, "bid_size": 63.0, "ask": 75.3, "ask_size": 96.0, "iv": 0.2665, "open_interest": 974.0, "volume": 2.0, "delta": 0.8341, "gamma": 0.0034, "vega": 0.7439, "theta": -0.1195, "rho": 0.8899, "theo": 71.5485, "change": 15.25, "open": 68.4, "high": 68.4, "low": 68.4, "tick": "up", "last_trade_price": 68.4, "last_trade_time": "2026-11-04T11:03:05", "percent_change": 28.6924, "prev_day_close": 53.1499996185303}, {"option": "MA270115P00610000", "bid": 6.4, "bid_size": 1.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.2482, "open_interest": 307.0, "volume": 170.0, "delta": -0.1678, "gamma": 0.0034, "vega": 0.7545, "theta": -0.1279, "rho": -0.2228, "theo": 6.8838, "change": -5.05, "open": 10.0, "high": 10.0, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T11:47:54", "percent_change": -43.7229, "prev_day_close": 11.5500001907349}, {"option": "MA270115C00620000", "bid": 62.2, "bid_size": 45.0, "ask": 66.9, "ask_size": 73.0, "iv": 0.258, "open_interest": 582.0, "volume": 1.0, "delta": 0.7994, "gamma": 0.0038, "vega": 0.8387, "theta": -0.1338, "rho": 0.8698, "theo": 63.3166, "change": 7.9, "open": 54.5, "high": 54.5, "low": 54.5, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-11-04T10:00:08", "percent_change": 16.9528, "prev_day_close": 46.5999984741211}, {"option": "MA270115P00620000", "bid": 8.0, "bid_size": 25.0, "ask": 8.9, "ask_size": 46.0, "iv": 0.2416, "open_interest": 319.0, "volume": 29.0, "delta": -0.2029, "gamma": 0.0039, "vega": 0.849, "theta": -0.1412, "rho": -0.2684, "theo": 8.5987, "change": -6.1, "open": 10.5, "high": 10.6, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:38:02", "percent_change": -42.3611, "prev_day_close": 14.4000000953674}, {"option": "MA270115C00630000", "bid": 54.3, "bid_size": 74.0, "ask": 58.9, "ask_size": 84.0, "iv": 0.2507, "open_interest": 379.0, "volume": 5.0, "delta": 0.7592, "gamma": 0.0044, "vega": 0.9314, "theta": -0.1475, "rho": 0.8419, "theo": 55.4846, "change": 12.55, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-04T10:41:36", "percent_change": 32.6398, "prev_day_close": 38.4500007629394}, {"option": "MA270115P00630000", "bid": 9.4, "bid_size": 131.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.2326, "open_interest": 151.0, "volume": 5.0, "delta": -0.2435, "gamma": 0.0044, "vega": 0.9393, "theta": -0.154, "rho": -0.3197, "theo": 10.7174, "change": -5.65, "open": 12.0, "high": 12.1, "low": 12.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T10:18:54", "percent_change": -31.831, "prev_day_close": 17.75}, {"option": "MA270115C00640000", "bid": 46.9, "bid_size": 93.0, "ask": 51.4, "ask_size": 84.0, "iv": 0.2448, "open_interest": 843.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0048, "vega": 1.0166, "theta": -0.1599, "rho": 0.8064, "theo": 48.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-11-03T12:01:39", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "MA270115P00640000", "bid": 12.5, "bid_size": 57.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.2321, "open_interest": 136.0, "volume": 12.0, "delta": -0.2898, "gamma": 0.0049, "vega": 1.0213, "theta": -0.1657, "rho": -0.3754, "theo": 13.313, "change": -7.7, "open": 16.3, "high": 16.3, "low": 14.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T10:43:03", "percent_change": -35.4839, "prev_day_close": 21.7000007629395}, {"option": "MA270115C00650000", "bid": 39.9, "bid_size": 70.0, "ask": 44.3, "ask_size": 95.0, "iv": 0.2387, "open_interest": 539.0, "volume": 28.0, "delta": 0.6629, "gamma": 0.0053, "vega": 1.0869, "theta": -0.1703, "rho": 0.752, "theo": 41.2816, "change": 13.4, "open": 33.25, "high": 40.4, "low": 33.25, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T11:21:54", "percent_change": 49.6296, "prev_day_close": 27.0}, {"option": "MA270115P00650000", "bid": 14.8, "bid_size": 121.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.2244, "open_interest": 245.0, "volume": 2.0, "delta": -0.3411, "gamma": 0.0054, "vega": 1.0925, "theta": -0.1755, "rho": -0.4339, "theo": 16.4418, "change": -8.26, "open": 18.9, "high": 18.9, "low": 17.99, "tick": "down", "last_trade_price": 17.99, "last_trade_time": "2026-11-04T10:24:24", "percent_change": -31.4667, "prev_day_close": 26.25}, {"option": "MA270115C00660000", "bid": 33.3, "bid_size": 106.0, "ask": 38.0, "ask_size": 153.0, "iv": 0.2337, "open_interest": 398.0, "volume": 43.0, "delta": 0.6083, "gamma": 0.0056, "vega": 1.1425, "theta": -0.1778, "rho": 0.7016, "theo": 35.0206, "change": 11.7, "open": 27.6, "high": 33.5, "low": 27.6, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T11:33:26", "percent_change": 53.6697, "prev_day_close": 21.8000001907349}, {"option": "MA270115P00660000", "bid": 18.2, "bid_size": 121.0, "ask": 21.6, "ask_size": 118.0, "iv": 0.226, "open_interest": 215.0, "volume": 41.0, "delta": -0.3966, "gamma": 0.0057, "vega": 1.1463, "theta": -0.1826, "rho": -0.4954, "theo": 20.1541, "change": -11.1, "open": 23.0, "high": 24.5, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T11:20:23", "percent_change": -35.6913, "prev_day_close": 31.1000003814697}, {"option": "MA270115C00680000", "bid": 24.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 48.0, "iv": 0.2313, "open_interest": 592.0, "volume": 15.0, "delta": 0.4919, "gamma": 0.006, "vega": 1.1868, "theta": -0.182, "rho": 0.5845, "theo": 24.3326, "change": 11.25, "open": 18.23, "high": 25.8, "low": 18.23, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-04T11:50:04", "percent_change": 78.3972, "prev_day_close": 14.3500003814697}, {"option": "MA270115P00680000", "bid": 27.1, "bid_size": 104.0, "ask": 30.0, "ask_size": 33.0, "iv": 0.216, "open_interest": 4.0, "volume": 55.0, "delta": -0.516, "gamma": 0.0062, "vega": 1.1821, "theta": -0.187, "rho": -0.6108, "theo": 29.4451, "change": -12.44, "open": 31.0, "high": 31.0, "low": 29.24, "tick": "up", "last_trade_price": 29.61, "last_trade_time": "2026-11-04T11:34:26", "percent_change": -29.5838, "prev_day_close": 42.0499992370606}, {"option": "MA270115C00700000", "bid": 14.8, "bid_size": 127.0, "ask": 18.0, "ask_size": 106.0, "iv": 0.2227, "open_interest": 1184.0, "volume": 8.0, "delta": 0.3757, "gamma": 0.0058, "vega": 1.1314, "theta": -0.171, "rho": 0.4584, "theo": 16.1019, "change": 6.65, "open": 11.79, "high": 15.4, "low": 11.79, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-11-04T11:43:42", "percent_change": 76.0, "prev_day_close": 8.75}, {"option": "MA270115P00700000", "bid": 38.7, "bid_size": 96.0, "ask": 43.0, "ask_size": 88.0, "iv": 0.2162, "open_interest": 2.0, "volume": 7.0, "delta": -0.6372, "gamma": 0.0061, "vega": 1.1121, "theta": -0.1772, "rho": -0.6798, "theo": 41.2835, "change": -14.55, "open": 43.1, "high": 43.1, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-04T11:31:40", "percent_change": -25.4148, "prev_day_close": 57.25}, {"option": "MA270115C00720000", "bid": 9.9, "bid_size": 38.0, "ask": 11.2, "ask_size": 67.0, "iv": 0.2217, "open_interest": 1653.0, "volume": 50.0, "delta": 0.2705, "gamma": 0.0051, "vega": 0.9927, "theta": -0.1473, "rho": 0.3358, "theo": 10.1333, "change": 4.95, "open": 7.86, "high": 10.2, "low": 7.6, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T11:56:51", "percent_change": 94.2857, "prev_day_close": 5.25}, {"option": "MA270115P00720000", "bid": 52.3, "bid_size": 50.0, "ask": 57.1, "ask_size": 43.0, "iv": 0.2086, "open_interest": 4.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0056, "vega": 0.9357, "theta": -0.1559, "rho": -0.6798, "theo": 55.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.85, "last_trade_time": "2026-11-03T14:31:11", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "MA270115C00740000", "bid": 5.2, "bid_size": 85.0, "ask": 7.2, "ask_size": 126.0, "iv": 0.2172, "open_interest": 435.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0041, "vega": 0.8026, "theta": -0.117, "rho": 0.2299, "theo": 6.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:27:34", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MA270115P00740000", "bid": 68.2, "bid_size": 40.0, "ask": 73.4, "ask_size": 40.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0048, "vega": 0.6976, "theta": -0.1289, "rho": -0.5902, "theo": 71.8257, "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": 92.9499969482422}, {"option": "MA270115C00760000", "bid": 3.2, "bid_size": 24.0, "ask": 4.3, "ask_size": 54.0, "iv": 0.219, "open_interest": 130.0, "volume": 1.0, "delta": 0.1186, "gamma": 0.0031, "vega": 0.6059, "theta": -0.0868, "rho": 0.1508, "theo": 3.5176, "change": 1.045, "open": 2.82, "high": 2.82, "low": 2.82, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T10:55:48", "percent_change": 58.8732, "prev_day_close": 1.77499997615814}, {"option": "MA270115P00760000", "bid": 86.5, "bid_size": 23.0, "ask": 91.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0039, "vega": 0.4118, "theta": -0.095, "rho": -0.3904, "theo": 89.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "MA270115C00780000", "bid": 1.15, "bid_size": 108.0, "ask": 2.5, "ask_size": 34.0, "iv": 0.2116, "open_interest": 95.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0022, "vega": 0.4354, "theta": -0.0617, "rho": 0.0955, "theo": 2.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-15T13:30:50", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MA270115P00780000", "bid": 105.2, "bid_size": 15.0, "ask": 110.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0029, "vega": 0.1332, "theta": -0.0622, "rho": -0.0104, "theo": 109.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.799995422363}, {"option": "MA270115C00800000", "bid": 0.85, "bid_size": 60.0, "ask": 1.65, "ask_size": 82.0, "iv": 0.2222, "open_interest": 75.0, "volume": 1.0, "delta": 0.0473, "gamma": 0.0015, "vega": 0.3078, "theta": -0.0437, "rho": 0.0607, "theo": 1.2032, "change": -0.075, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T10:55:31", "percent_change": -11.1111, "prev_day_close": 0.674999997019768}, {"option": "MA270115P00800000", "bid": 124.9, "bid_size": 14.0, "ask": 131.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 129.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "MA270115C00820000", "bid": 0.45, "bid_size": 10.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.2278, "open_interest": 31.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.001, "vega": 0.2212, "theta": -0.0318, "rho": 0.04, "theo": 0.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-14T09:41:06", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MA270115P00820000", "bid": 144.8, "bid_size": 14.0, "ask": 151.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 149.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.699996948242}, {"option": "MA270115C00840000", "bid": 0.05, "bid_size": 10.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.2438, "open_interest": 457.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0007, "vega": 0.1642, "theta": -0.0242, "rho": 0.0278, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T13:01:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MA270115P00840000", "bid": 164.8, "bid_size": 1.0, "ask": 171.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 169.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.82, "last_trade_time": "2025-05-07T10:46:34", "percent_change": 0.0, "prev_day_close": 192.849998474121}, {"option": "MA270115C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.2357, "open_interest": 135.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0005, "vega": 0.1264, "theta": -0.0193, "rho": 0.0203, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:57:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MA270115P00860000", "bid": 184.8, "bid_size": 1.0, "ask": 191.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 189.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "MA270115C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.272, "open_interest": 84.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0004, "vega": 0.0997, "theta": -0.0158, "rho": 0.0154, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-16T11:29:52", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MA270115P00880000", "bid": 204.8, "bid_size": 1.0, "ask": 211.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0613, "rho": 0.0, "theo": 209.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.150001525879}, {"option": "MA270319C00250000", "bid": 420.6, "bid_size": 10.0, "ask": 428.5, "ask_size": 10.0, "iv": 0.7931, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.9155, "theo": 423.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.6, "last_trade_time": "2026-07-28T12:46:17", "percent_change": 0.0, "prev_day_close": 400.300003051758}, {"option": "MA270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.7161, "open_interest": 4.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0059, "theta": -0.001, "rho": -0.001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-04-27T09:30:11", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MA270319C00260000", "bid": 411.4, "bid_size": 10.0, "ask": 418.5, "ask_size": 10.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.9518, "theo": 413.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 390.649993896484}, {"option": "MA270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.7474, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0072, "theta": -0.0012, "rho": -0.0012, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-05-20T13:31:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MA270319C00270000", "bid": 402.6, "bid_size": 10.0, "ask": 408.7, "ask_size": 10.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0087, "theta": 0.0, "rho": 0.9881, "theo": 403.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.100006103516}, {"option": "MA270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 43.0, "iv": 0.7481, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0087, "theta": -0.0014, "rho": -0.0014, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-31T10:54:34", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MA270319C00280000", "bid": 392.3, "bid_size": 10.0, "ask": 398.9, "ask_size": 1.0, "iv": 0.7487, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 1.0244, "theo": 393.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.300003051758}, {"option": "MA270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6915, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0106, "theta": -0.0017, "rho": -0.0018, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-05-07T15:37:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MA270319C00290000", "bid": 382.9, "bid_size": 10.0, "ask": 389.2, "ask_size": 10.0, "iv": 0.7387, "open_interest": 6.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0128, "theta": 0.0, "rho": 1.0605, "theo": 383.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.35, "last_trade_time": "2026-03-20T15:40:10", "percent_change": 0.0, "prev_day_close": 361.199996948242}, {"option": "MA270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6662, "open_interest": 17.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0128, "theta": -0.002, "rho": -0.0022, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T12:31:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MA270319C00300000", "bid": 373.2, "bid_size": 10.0, "ask": 379.3, "ask_size": 10.0, "iv": 0.7136, "open_interest": 11.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0155, "theta": 0.0, "rho": 1.0966, "theo": 374.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-05-07T11:48:49", "percent_change": 0.0, "prev_day_close": 351.050003051758}, {"option": "MA270319P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 42.0, "iv": 0.6483, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0156, "theta": -0.0024, "rho": -0.0027, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T13:09:06", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MA270319C00310000", "bid": 363.5, "bid_size": 10.0, "ask": 369.4, "ask_size": 10.0, "iv": 0.6892, "open_interest": 21.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0187, "theta": 0.0, "rho": 1.1325, "theo": 364.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.27, "last_trade_time": "2026-06-25T10:37:01", "percent_change": 0.0, "prev_day_close": 341.399993896484}, {"option": "MA270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.6182, "open_interest": 11.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0189, "theta": -0.0028, "rho": -0.0034, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-05-11T10:30:06", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MA270319C00320000", "bid": 353.5, "bid_size": 10.0, "ask": 359.6, "ask_size": 10.0, "iv": 0.6603, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0225, "theta": 0.0, "rho": 1.1683, "theo": 354.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.2, "last_trade_time": "2026-03-20T15:40:35", "percent_change": 0.0, "prev_day_close": 331.600006103516}, {"option": "MA270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.6487, "open_interest": 34.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0227, "theta": -0.0033, "rho": -0.0041, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T13:10:43", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MA270319C00330000", "bid": 343.4, "bid_size": 10.0, "ask": 349.8, "ask_size": 1.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0271, "theta": 0.0, "rho": 1.204, "theo": 344.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.949996948242}, {"option": "MA270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 43.0, "iv": 0.5996, "open_interest": 32.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0274, "theta": -0.0039, "rho": -0.005, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T12:56:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MA270319C00340000", "bid": 334.0, "bid_size": 10.0, "ask": 340.1, "ask_size": 10.0, "iv": 0.6203, "open_interest": 12.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0326, "theta": 0.0, "rho": 1.2394, "theo": 334.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.2, "last_trade_time": "2026-03-27T15:12:32", "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "MA270319P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.612, "open_interest": 21.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0328, "theta": -0.0046, "rho": -0.0062, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T12:56:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MA270319C00350000", "bid": 323.2, "bid_size": 10.0, "ask": 330.3, "ask_size": 10.0, "iv": 0.5735, "open_interest": 3.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0, "vega": 0.039, "theta": 0.0, "rho": 1.2745, "theo": 325.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-03-30T15:51:48", "percent_change": 0.0, "prev_day_close": 302.75}, {"option": "MA270319P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.5739, "open_interest": 56.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0, "vega": 0.0392, "theta": -0.0054, "rho": -0.0076, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T11:00:08", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MA270319C00360000", "bid": 314.7, "bid_size": 9.0, "ask": 320.3, "ask_size": 14.0, "iv": 0.5795, "open_interest": 4.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0466, "theta": 0.0, "rho": 1.3094, "theo": 315.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.8, "last_trade_time": "2026-08-19T13:29:39", "percent_change": 0.0, "prev_day_close": 292.649993896484}, {"option": "MA270319P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 112.0, "iv": 0.463, "open_interest": 112.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.047, "theta": -0.0064, "rho": -0.0092, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-29T10:26:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA270319C00370000", "bid": 304.9, "bid_size": 9.0, "ask": 310.4, "ask_size": 14.0, "iv": 0.5565, "open_interest": 20.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0555, "theta": 0.0, "rho": 1.3439, "theo": 305.5478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 235.1, "last_trade_time": "2026-08-24T13:24:00", "percent_change": 0.0, "prev_day_close": 282.399993896484}, {"option": "MA270319P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 128.0, "iv": 0.4524, "open_interest": 89.0, "volume": 8.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0559, "theta": -0.0075, "rho": -0.0112, "theo": 0.2342, "change": 0.305, "open": 0.71, "high": 0.71, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T11:38:53", "percent_change": 93.8462, "prev_day_close": 0.325000002980232}, {"option": "MA270319C00380000", "bid": 295.0, "bid_size": 19.0, "ask": 300.7, "ask_size": 14.0, "iv": 0.5363, "open_interest": 49.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0658, "theta": 0.0, "rho": 1.378, "theo": 295.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.0, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 272.949996948242}, {"option": "MA270319P00380000", "bid": 0.05, "bid_size": 25.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.4413, "open_interest": 69.0, "volume": 8.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0662, "theta": -0.0088, "rho": -0.0136, "theo": 0.2846, "change": 0.42, "open": 0.82, "high": 0.82, "low": 0.71, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T11:38:53", "percent_change": 140.0, "prev_day_close": 0.300000011920929}, {"option": "MA270319C00390000", "bid": 285.3, "bid_size": 14.0, "ask": 291.0, "ask_size": 14.0, "iv": 0.5204, "open_interest": 33.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.0779, "theta": 0.0, "rho": 1.4116, "theo": 286.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.6, "last_trade_time": "2026-07-07T10:56:41", "percent_change": 0.0, "prev_day_close": 263.449996948242}, {"option": "MA270319P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 97.0, "iv": 0.4046, "open_interest": 46.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0787, "theta": -0.0102, "rho": -0.0165, "theo": 0.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T11:36:53", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MA270319C00400000", "bid": 274.6, "bid_size": 10.0, "ask": 281.2, "ask_size": 10.0, "iv": 0.4831, "open_interest": 22.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0001, "vega": 0.0919, "theta": 0.0, "rho": 1.4446, "theo": 276.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.5, "last_trade_time": "2026-08-04T09:55:50", "percent_change": 0.0, "prev_day_close": 253.899993896484}, {"option": "MA270319P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.404, "open_interest": 168.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0926, "theta": -0.0119, "rho": -0.0199, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:54:32", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MA270319C00410000", "bid": 264.3, "bid_size": 10.0, "ask": 271.6, "ask_size": 10.0, "iv": 0.4585, "open_interest": 6.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0002, "vega": 0.1078, "theta": 0.0, "rho": 1.477, "theo": 266.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.2, "last_trade_time": "2026-06-05T10:04:37", "percent_change": 0.0, "prev_day_close": 243.5}, {"option": "MA270319P00410000", "bid": 0.05, "bid_size": 14.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.3763, "open_interest": 129.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.1088, "theta": -0.0138, "rho": -0.024, "theo": 0.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T10:14:02", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "MA270319C00420000", "bid": 255.4, "bid_size": 10.0, "ask": 261.7, "ask_size": 10.0, "iv": 0.4558, "open_interest": 14.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0002, "vega": 0.1265, "theta": 0.0, "rho": 1.5086, "theo": 256.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.2, "last_trade_time": "2026-07-15T10:59:32", "percent_change": 0.0, "prev_day_close": 234.100006103516}, {"option": "MA270319P00420000", "bid": 0.05, "bid_size": 14.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.3743, "open_interest": 188.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0002, "vega": 0.1279, "theta": -0.0159, "rho": -0.0289, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T11:24:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MA270319C00430000", "bid": 246.0, "bid_size": 10.0, "ask": 252.0, "ask_size": 10.0, "iv": 0.4461, "open_interest": 12.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.1475, "theta": 0.0, "rho": 1.5392, "theo": 247.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.7, "last_trade_time": "2026-07-28T10:21:44", "percent_change": 0.0, "prev_day_close": 224.549995422363}, {"option": "MA270319P00430000", "bid": 0.05, "bid_size": 14.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.3649, "open_interest": 75.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1488, "theta": -0.0183, "rho": -0.0344, "theo": 0.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-29T14:32:39", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "MA270319C00440000", "bid": 235.8, "bid_size": 10.0, "ask": 242.3, "ask_size": 10.0, "iv": 0.4231, "open_interest": 5.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0003, "vega": 0.1714, "theta": 0.0, "rho": 1.5688, "theo": 237.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.3, "last_trade_time": "2026-09-03T10:49:26", "percent_change": 0.0, "prev_day_close": 214.550003051758}, {"option": "MA270319P00440000", "bid": 0.35, "bid_size": 79.0, "ask": 1.55, "ask_size": 110.0, "iv": 0.3562, "open_interest": 390.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0003, "vega": 0.1734, "theta": -0.021, "rho": -0.0411, "theo": 0.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:50:00", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "MA270319C00450000", "bid": 226.2, "bid_size": 10.0, "ask": 232.6, "ask_size": 10.0, "iv": 0.41, "open_interest": 3.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0003, "vega": 0.1989, "theta": 0.0, "rho": 1.5971, "theo": 227.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.1, "last_trade_time": "2026-10-28T15:37:38", "percent_change": 0.0, "prev_day_close": 205.399993896484}, {"option": "MA270319P00450000", "bid": 0.3, "bid_size": 14.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.3505, "open_interest": 275.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0003, "vega": 0.2008, "theta": -0.0239, "rho": -0.0489, "theo": 1.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-23T10:49:38", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MA270319C00460000", "bid": 217.0, "bid_size": 11.0, "ask": 223.0, "ask_size": 1.0, "iv": 0.4036, "open_interest": 10.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0004, "vega": 0.2292, "theta": 0.0, "rho": 1.6241, "theo": 218.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.8, "last_trade_time": "2026-10-19T14:44:05", "percent_change": 0.0, "prev_day_close": 195.950004577637}, {"option": "MA270319P00460000", "bid": 0.75, "bid_size": 29.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.3293, "open_interest": 130.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0004, "vega": 0.2314, "theta": -0.0272, "rho": -0.0579, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "MA270319C00470000", "bid": 207.6, "bid_size": 10.0, "ask": 213.2, "ask_size": 14.0, "iv": 0.3909, "open_interest": 20.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0005, "vega": 0.2637, "theta": 0.0, "rho": 1.6495, "theo": 208.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.07, "last_trade_time": "2026-10-22T10:22:11", "percent_change": 0.0, "prev_day_close": 186.550003051758}, {"option": "MA270319P00470000", "bid": 0.85, "bid_size": 50.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3207, "open_interest": 223.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0005, "vega": 0.2667, "theta": -0.0308, "rho": -0.0685, "theo": 1.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-16T14:58:39", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "MA270319C00480000", "bid": 198.1, "bid_size": 8.0, "ask": 203.8, "ask_size": 14.0, "iv": 0.3814, "open_interest": 44.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0005, "vega": 0.3022, "theta": 0.0, "rho": 1.6728, "theo": 198.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-09-30T14:49:16", "percent_change": 0.0, "prev_day_close": 177.049995422363}, {"option": "MA270319P00480000", "bid": 1.15, "bid_size": 62.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.317, "open_interest": 317.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0006, "vega": 0.3047, "theta": -0.0347, "rho": -0.0806, "theo": 1.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-03T14:41:55", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MA270319C00490000", "bid": 188.6, "bid_size": 5.0, "ask": 194.3, "ask_size": 10.0, "iv": 0.3701, "open_interest": 25.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0006, "vega": 0.3446, "theta": 0.0, "rho": 1.6943, "theo": 189.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.38, "last_trade_time": "2026-10-08T09:38:56", "percent_change": 0.0, "prev_day_close": 167.149993896484}, {"option": "MA270319P00490000", "bid": 1.45, "bid_size": 43.0, "ask": 2.25, "ask_size": 23.0, "iv": 0.3128, "open_interest": 283.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0006, "vega": 0.3482, "theta": -0.039, "rho": -0.0947, "theo": 2.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T10:31:06", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MA270319C00500000", "bid": 179.1, "bid_size": 24.0, "ask": 184.6, "ask_size": 42.0, "iv": 0.3562, "open_interest": 141.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0007, "vega": 0.3924, "theta": -0.0024, "rho": 1.7131, "theo": 180.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.85, "last_trade_time": "2026-11-03T14:13:09", "percent_change": 0.0, "prev_day_close": 158.199996948242}, {"option": "MA270319P00500000", "bid": 2.2, "bid_size": 1.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.3149, "open_interest": 360.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0007, "vega": 0.3962, "theta": -0.0437, "rho": -0.1111, "theo": 2.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T15:40:02", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MA270319C00510000", "bid": 169.7, "bid_size": 7.0, "ask": 175.0, "ask_size": 14.0, "iv": 0.3441, "open_interest": 49.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0008, "vega": 0.4442, "theta": -0.0096, "rho": 1.7293, "theo": 170.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.15, "last_trade_time": "2026-10-16T10:20:03", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "MA270319P00510000", "bid": 2.25, "bid_size": 33.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.3048, "open_interest": 295.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0009, "vega": 0.4482, "theta": -0.0488, "rho": -0.1299, "theo": 2.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-02T11:39:40", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MA270319C00520000", "bid": 160.4, "bid_size": 7.0, "ask": 166.1, "ask_size": 14.0, "iv": 0.3382, "open_interest": 87.0, "volume": 0.0, "delta": 0.938, "gamma": 0.001, "vega": 0.5016, "theta": -0.0171, "rho": 1.7423, "theo": 161.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.23, "last_trade_time": "2026-11-02T11:39:40", "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "MA270319P00520000", "bid": 2.8, "bid_size": 35.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.3015, "open_interest": 473.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.001, "vega": 0.5079, "theta": -0.0542, "rho": -0.1523, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T15:53:19", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MA270319C00530000", "bid": 151.2, "bid_size": 10.0, "ask": 156.2, "ask_size": 22.0, "iv": 0.324, "open_interest": 96.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0011, "vega": 0.5641, "theta": -0.0251, "rho": 1.7514, "theo": 152.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.89, "last_trade_time": "2026-10-23T10:27:09", "percent_change": 0.0, "prev_day_close": 129.949996948242}, {"option": "MA270319P00530000", "bid": 3.4, "bid_size": 34.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.2974, "open_interest": 277.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0011, "vega": 0.5693, "theta": -0.0601, "rho": -0.1763, "theo": 4.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-11-02T12:52:34", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MA270319C00540000", "bid": 142.0, "bid_size": 28.0, "ask": 147.3, "ask_size": 55.0, "iv": 0.3169, "open_interest": 171.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0013, "vega": 0.6315, "theta": -0.0333, "rho": 1.7569, "theo": 142.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.46, "last_trade_time": "2026-10-16T10:11:34", "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "MA270319P00540000", "bid": 4.3, "bid_size": 62.0, "ask": 5.4, "ask_size": 82.0, "iv": 0.2923, "open_interest": 435.0, "volume": 2.0, "delta": -0.0837, "gamma": 0.0013, "vega": 0.64, "theta": -0.0663, "rho": -0.2047, "theo": 4.785, "change": -1.05, "open": 5.25, "high": 5.25, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:07:44", "percent_change": -17.0732, "prev_day_close": 6.14999985694885}, {"option": "MA270319C00550000", "bid": 133.0, "bid_size": 23.0, "ask": 138.1, "ask_size": 56.0, "iv": 0.3078, "open_interest": 189.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0014, "vega": 0.705, "theta": -0.0419, "rho": 1.7571, "theo": 133.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.22, "last_trade_time": "2026-10-28T09:52:32", "percent_change": 0.0, "prev_day_close": 113.900001525879}, {"option": "MA270319P00550000", "bid": 5.0, "bid_size": 38.0, "ask": 7.4, "ask_size": 129.0, "iv": 0.294, "open_interest": 451.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0015, "vega": 0.7122, "theta": -0.0729, "rho": -0.2367, "theo": 5.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-03T13:51:51", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MA270319C00560000", "bid": 124.1, "bid_size": 23.0, "ask": 129.4, "ask_size": 48.0, "iv": 0.3014, "open_interest": 131.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0016, "vega": 0.7822, "theta": -0.0508, "rho": 1.7527, "theo": 125.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.07, "last_trade_time": "2026-10-13T09:33:57", "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "MA270319P00560000", "bid": 6.2, "bid_size": 41.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.278, "open_interest": 168.0, "volume": 2.0, "delta": -0.1128, "gamma": 0.0017, "vega": 0.7919, "theta": -0.0798, "rho": -0.2732, "theo": 6.6235, "change": -2.25, "open": 6.64, "high": 6.64, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T11:35:00", "percent_change": -25.4237, "prev_day_close": 8.84999990463257}, {"option": "MA270319C00570000", "bid": 115.5, "bid_size": 23.0, "ask": 120.6, "ask_size": 54.0, "iv": 0.2946, "open_interest": 141.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0018, "vega": 0.8652, "theta": -0.06, "rho": 1.7419, "theo": 116.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.3, "last_trade_time": "2026-10-27T11:01:54", "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "MA270319P00570000", "bid": 7.3, "bid_size": 48.0, "ask": 8.0, "ask_size": 26.0, "iv": 0.2745, "open_interest": 177.0, "volume": 1.0, "delta": -0.1305, "gamma": 0.0019, "vega": 0.8746, "theta": -0.087, "rho": -0.3143, "theo": 7.7874, "change": -2.75, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T11:37:27", "percent_change": -26.3158, "prev_day_close": 10.4499998092651}, {"option": "MA270319C00580000", "bid": 106.8, "bid_size": 55.0, "ask": 112.0, "ask_size": 63.0, "iv": 0.2869, "open_interest": 203.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0021, "vega": 0.9503, "theta": -0.0693, "rho": 1.7253, "theo": 107.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.5, "last_trade_time": "2026-11-02T14:22:35", "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "MA270319P00580000", "bid": 8.7, "bid_size": 20.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.2694, "open_interest": 151.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0021, "vega": 0.9618, "theta": -0.0944, "rho": -0.3602, "theo": 9.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-03T11:02:35", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MA270319C00590000", "bid": 98.5, "bid_size": 86.0, "ask": 103.6, "ask_size": 71.0, "iv": 0.2807, "open_interest": 544.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0023, "vega": 1.0393, "theta": -0.0786, "rho": 1.7013, "theo": 99.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.96, "last_trade_time": "2026-11-02T11:42:06", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "MA270319P00590000", "bid": 10.0, "bid_size": 68.0, "ask": 11.3, "ask_size": 66.0, "iv": 0.2664, "open_interest": 110.0, "volume": 4.0, "delta": -0.1731, "gamma": 0.0024, "vega": 1.0508, "theta": -0.1018, "rho": -0.4109, "theo": 10.7339, "change": -3.45, "open": 11.7, "high": 11.7, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T11:26:22", "percent_change": -24.0418, "prev_day_close": 14.3499999046326}, {"option": "MA270319C00600000", "bid": 91.3, "bid_size": 14.0, "ask": 95.4, "ask_size": 61.0, "iv": 0.2785, "open_interest": 147.0, "volume": 4.0, "delta": 0.805, "gamma": 0.0026, "vega": 1.1277, "theta": -0.0878, "rho": 1.6708, "theo": 91.6213, "change": 18.6, "open": 85.0, "high": 92.8, "low": 85.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-11-04T11:55:25", "percent_change": 25.0674, "prev_day_close": 74.2000007629394}, {"option": "MA270319P00600000", "bid": 11.8, "bid_size": 72.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.2608, "open_interest": 367.0, "volume": 8.0, "delta": -0.1982, "gamma": 0.0026, "vega": 1.1408, "theta": -0.1093, "rho": -0.4662, "theo": 12.5754, "change": -5.05, "open": 13.7, "high": 13.8, "low": 12.2, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-04T11:45:59", "percent_change": -29.1066, "prev_day_close": 17.3499994277954}, {"option": "MA270319C00610000", "bid": 82.3, "bid_size": 93.0, "ask": 88.3, "ask_size": 60.0, "iv": 0.2714, "open_interest": 372.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0028, "vega": 1.2164, "theta": -0.0968, "rho": 1.632, "theo": 83.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.72, "last_trade_time": "2026-11-02T14:12:42", "percent_change": 0.0, "prev_day_close": 67.3999977111816}, {"option": "MA270319P00610000", "bid": 14.3, "bid_size": 1.0, "ask": 15.3, "ask_size": 29.0, "iv": 0.2604, "open_interest": 59.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0029, "vega": 1.2292, "theta": -0.1165, "rho": -0.5276, "theo": 14.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-03T15:33:14", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MA270319C00620000", "bid": 76.0, "bid_size": 22.0, "ask": 80.1, "ask_size": 66.0, "iv": 0.2687, "open_interest": 191.0, "volume": 0.0, "delta": 0.7488, "gamma": 0.003, "vega": 1.3006, "theta": -0.1053, "rho": 1.5868, "theo": 76.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.87, "last_trade_time": "2026-11-02T12:55:30", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MA270319P00620000", "bid": 16.8, "bid_size": 1.0, "ask": 17.7, "ask_size": 34.0, "iv": 0.257, "open_interest": 63.0, "volume": 19.0, "delta": -0.2564, "gamma": 0.0031, "vega": 1.3142, "theta": -0.1233, "rho": -0.5914, "theo": 17.1582, "change": -6.35, "open": 18.7, "high": 18.7, "low": 17.1, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T11:35:00", "percent_change": -27.0789, "prev_day_close": 23.4499998092651}, {"option": "MA270319C00630000", "bid": 68.1, "bid_size": 74.0, "ask": 72.8, "ask_size": 58.0, "iv": 0.2614, "open_interest": 144.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0032, "vega": 1.3806, "theta": -0.1132, "rho": 1.5331, "theo": 69.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-11-02T14:19:19", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "MA270319P00630000", "bid": 19.2, "bid_size": 57.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.251, "open_interest": 66.0, "volume": 5.0, "delta": -0.2895, "gamma": 0.0034, "vega": 1.3924, "theta": -0.1294, "rho": -0.6614, "theo": 19.9623, "change": -6.7, "open": 21.82, "high": 21.82, "low": 19.8, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-11-04T11:54:51", "percent_change": -25.283, "prev_day_close": 26.5}, {"option": "MA270319C00640000", "bid": 60.8, "bid_size": 141.0, "ask": 66.0, "ask_size": 97.0, "iv": 0.2561, "open_interest": 190.0, "volume": 6.0, "delta": 0.6831, "gamma": 0.0035, "vega": 1.4517, "theta": -0.1202, "rho": 1.4739, "theo": 62.5795, "change": 10.96, "open": 55.05, "high": 58.01, "low": 55.05, "tick": "up", "last_trade_price": 58.01, "last_trade_time": "2026-11-04T10:41:36", "percent_change": 23.2944, "prev_day_close": 47.0499992370606}, {"option": "MA270319P00640000", "bid": 21.7, "bid_size": 103.0, "ask": 24.2, "ask_size": 81.0, "iv": 0.2492, "open_interest": 22.0, "volume": 3.0, "delta": -0.325, "gamma": 0.0036, "vega": 1.4646, "theta": -0.1348, "rho": -0.731, "theo": 23.1385, "change": -5.25, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T10:02:32", "percent_change": -17.3554, "prev_day_close": 30.25}, {"option": "MA270319C00650000", "bid": 54.2, "bid_size": 166.0, "ask": 59.4, "ask_size": 100.0, "iv": 0.2518, "open_interest": 404.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0036, "vega": 1.5135, "theta": -0.1261, "rho": 1.407, "theo": 56.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-03T14:54:32", "percent_change": 0.0, "prev_day_close": 41.3499984741211}, {"option": "MA270319P00650000", "bid": 25.0, "bid_size": 115.0, "ask": 27.0, "ask_size": 14.0, "iv": 0.2432, "open_interest": 217.0, "volume": 6.0, "delta": -0.3625, "gamma": 0.0038, "vega": 1.5212, "theta": -0.1391, "rho": -0.8037, "theo": 26.715, "change": -6.7, "open": 29.2, "high": 29.2, "low": 28.7, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-11-04T10:16:04", "percent_change": -18.9266, "prev_day_close": 35.4000015258789}, {"option": "MA270319C00660000", "bid": 48.8, "bid_size": 124.0, "ask": 53.3, "ask_size": 107.0, "iv": 0.2508, "open_interest": 263.0, "volume": 8.0, "delta": 0.6098, "gamma": 0.0038, "vega": 1.5626, "theta": -0.1308, "rho": 1.336, "theo": 50.2473, "change": 13.01, "open": 45.8, "high": 49.31, "low": 44.9, "tick": "up", "last_trade_price": 49.31, "last_trade_time": "2026-11-04T11:20:29", "percent_change": 35.8402, "prev_day_close": 36.2999992370606}, {"option": "MA270319P00660000", "bid": 28.9, "bid_size": 101.0, "ask": 32.6, "ask_size": 98.0, "iv": 0.2459, "open_interest": 37.0, "volume": 1.0, "delta": -0.4019, "gamma": 0.004, "vega": 1.5676, "theta": -0.1422, "rho": -0.8776, "theo": 30.7088, "change": -8.2, "open": 32.8, "high": 32.8, "low": 32.8, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-04T10:23:42", "percent_change": -20.0, "prev_day_close": 41.0}, {"option": "MA270319C00670000", "bid": 43.0, "bid_size": 111.0, "ask": 47.4, "ask_size": 51.0, "iv": 0.2468, "open_interest": 172.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0039, "vega": 1.5984, "theta": -0.1342, "rho": 1.2592, "theo": 44.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-03T13:47:43", "percent_change": 0.0, "prev_day_close": 31.5999994277954}, {"option": "MA270319P00670000", "bid": 33.2, "bid_size": 104.0, "ask": 36.8, "ask_size": 111.0, "iv": 0.2428, "open_interest": 15.0, "volume": 205.0, "delta": -0.4427, "gamma": 0.0041, "vega": 1.597, "theta": -0.1441, "rho": -0.9462, "theo": 35.1288, "change": -10.15, "open": 38.2, "high": 38.2, "low": 35.7, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-04T11:03:27", "percent_change": -22.1374, "prev_day_close": 45.8500003814697}, {"option": "MA270319C00680000", "bid": 37.7, "bid_size": 151.0, "ask": 42.3, "ask_size": 122.0, "iv": 0.2446, "open_interest": 208.0, "volume": 4.0, "delta": 0.5317, "gamma": 0.004, "vega": 1.619, "theta": -0.1362, "rho": 1.1799, "theo": 39.5473, "change": 11.54, "open": 33.25, "high": 39.19, "low": 33.25, "tick": "no_change", "last_trade_price": 39.19, "last_trade_time": "2026-11-04T11:46:57", "percent_change": 41.736, "prev_day_close": 27.6500005722046}, {"option": "MA270319P00680000", "bid": 37.7, "bid_size": 61.0, "ask": 41.6, "ask_size": 62.0, "iv": 0.2396, "open_interest": 7.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0042, "vega": 1.6105, "theta": -0.1446, "rho": -1.0097, "theo": 39.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.1, "last_trade_time": "2026-11-03T11:53:04", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MA270319C00700000", "bid": 28.3, "bid_size": 130.0, "ask": 32.8, "ask_size": 91.0, "iv": 0.2389, "open_interest": 315.0, "volume": 11.0, "delta": 0.4526, "gamma": 0.004, "vega": 1.6138, "theta": -0.1359, "rho": 1.0147, "theo": 30.5124, "change": 9.5, "open": 26.0, "high": 30.15, "low": 26.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T11:35:45", "percent_change": 46.0048, "prev_day_close": 20.6499996185303}, {"option": "MA270319P00700000", "bid": 48.3, "bid_size": 100.0, "ask": 52.7, "ask_size": 103.0, "iv": 0.2352, "open_interest": 13.0, "volume": 8.0, "delta": -0.5692, "gamma": 0.0044, "vega": 1.5832, "theta": -0.1414, "rho": -1.1185, "theo": 51.0506, "change": -11.65, "open": 54.6, "high": 54.6, "low": 52.3, "tick": "no_change", "last_trade_price": 52.3, "last_trade_time": "2026-11-04T10:45:14", "percent_change": -18.2174, "prev_day_close": 63.9500007629394}, {"option": "MA270319C00720000", "bid": 22.0, "bid_size": 67.0, "ask": 24.9, "ask_size": 81.0, "iv": 0.2386, "open_interest": 181.0, "volume": 2.0, "delta": 0.3759, "gamma": 0.0039, "vega": 1.5486, "theta": -0.1301, "rho": 0.8499, "theo": 23.0957, "change": 3.8, "open": 18.29, "high": 18.8, "low": 18.29, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T10:19:48", "percent_change": 25.3333, "prev_day_close": 15.0}, {"option": "MA270319P00720000", "bid": 60.7, "bid_size": 55.0, "ask": 65.2, "ask_size": 37.0, "iv": 0.2302, "open_interest": 1.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.0043, "vega": 1.4827, "theta": -0.1336, "rho": -1.1778, "theo": 63.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-10-30T14:00:57", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "MA270319C00740000", "bid": 17.1, "bid_size": 13.0, "ask": 18.6, "ask_size": 87.0, "iv": 0.2393, "open_interest": 86.0, "volume": 3.0, "delta": 0.305, "gamma": 0.0036, "vega": 1.4333, "theta": -0.1199, "rho": 0.6942, "theo": 17.1807, "change": 3.05, "open": 13.5, "high": 13.8, "low": 13.5, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T10:26:38", "percent_change": 28.3721, "prev_day_close": 10.75}, {"option": "MA270319P00740000", "bid": 74.7, "bid_size": 40.0, "ask": 80.3, "ask_size": 43.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.0041, "vega": 1.3158, "theta": -0.1221, "rho": -1.1698, "theo": 78.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "MA270319C00760000", "bid": 11.9, "bid_size": 59.0, "ask": 13.8, "ask_size": 96.0, "iv": 0.2357, "open_interest": 70.0, "volume": 3.0, "delta": 0.2423, "gamma": 0.0033, "vega": 1.2834, "theta": -0.1069, "rho": 0.5543, "theo": 12.597, "change": 4.3, "open": 10.7, "high": 12.1, "low": 10.7, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-04T11:31:14", "percent_change": 55.1282, "prev_day_close": 7.79999995231628}, {"option": "MA270319P00760000", "bid": 90.6, "bid_size": 37.0, "ask": 96.1, "ask_size": 37.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0039, "vega": 1.0939, "theta": -0.1087, "rho": -1.0621, "theo": 94.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "MA270319C00780000", "bid": 8.9, "bid_size": 22.0, "ask": 10.1, "ask_size": 87.0, "iv": 0.2367, "open_interest": 66.0, "volume": 10.0, "delta": 0.189, "gamma": 0.0028, "vega": 1.1162, "theta": -0.0926, "rho": 0.4341, "theo": 9.1414, "change": 3.19, "open": 8.64, "high": 8.64, "low": 8.64, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-11-04T11:20:16", "percent_change": 58.5321, "prev_day_close": 5.44999980926514}, {"option": "MA270319P00780000", "bid": 107.7, "bid_size": 34.0, "ask": 113.3, "ask_size": 37.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0036, "vega": 0.8263, "theta": -0.0955, "rho": -0.8565, "theo": 111.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "MA270319C00800000", "bid": 6.2, "bid_size": 12.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.2357, "open_interest": 43.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0024, "vega": 0.9478, "theta": -0.0784, "rho": 0.335, "theo": 6.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T14:27:11", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MA270319P00800000", "bid": 125.9, "bid_size": 15.0, "ask": 131.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0033, "vega": 0.5424, "theta": -0.076, "rho": -0.5694, "theo": 129.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.650001525879}, {"option": "MA270319C00820000", "bid": 4.5, "bid_size": 14.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.2372, "open_interest": 78.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.002, "vega": 0.7904, "theta": -0.0653, "rho": 0.2562, "theo": 4.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:27:23", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "MA270319P00820000", "bid": 144.8, "bid_size": 1.0, "ask": 151.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0025, "vega": 0.2143, "theta": -0.0799, "rho": -0.2548, "theo": 149.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.150001525879}, {"option": "MA270319C00840000", "bid": 3.2, "bid_size": 11.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.2397, "open_interest": 3.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0016, "vega": 0.6513, "theta": -0.0539, "rho": 0.1953, "theo": 3.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T14:27:35", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MA270319P00840000", "bid": 164.8, "bid_size": 1.0, "ask": 171.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0004, "vega": 0.0, "theta": -0.1367, "rho": 0.0, "theo": 169.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.799995422363}, {"option": "MA270416C00380000", "bid": 295.4, "bid_size": 10.0, "ask": 301.8, "ask_size": 1.0, "iv": 0.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1015, "theta": 0.0, "rho": 1.5496, "theo": 296.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.550003051758}, {"option": "MA270416P00380000", "bid": 0.05, "bid_size": 49.0, "ask": 0.9, "ask_size": 95.0, "iv": 0.3832, "open_interest": 32.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.1062, "theta": -0.0116, "rho": -0.026, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-05T15:34:02", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MA270416C00390000", "bid": 285.0, "bid_size": 10.0, "ask": 292.0, "ask_size": 10.0, "iv": 0.4517, "open_interest": 1.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0001, "vega": 0.1211, "theta": 0.0, "rho": 1.5869, "theo": 287.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.7, "last_trade_time": "2026-09-02T14:18:47", "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "MA270416P00390000", "bid": 0.1, "bid_size": 57.0, "ask": 1.1, "ask_size": 117.0, "iv": 0.3793, "open_interest": 14.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.1233, "theta": -0.0132, "rho": -0.0308, "theo": 0.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-24T11:38:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MA270416C00400000", "bid": 276.1, "bid_size": 10.0, "ask": 282.3, "ask_size": 10.0, "iv": 0.4532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.1385, "theta": 0.0, "rho": 1.6229, "theo": 277.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.4, "last_trade_time": "2026-09-02T14:29:32", "percent_change": 0.0, "prev_day_close": 255.199996948242}, {"option": "MA270416P00400000", "bid": 0.2, "bid_size": 64.0, "ask": 1.25, "ask_size": 104.0, "iv": 0.3735, "open_interest": 10.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.1422, "theta": -0.015, "rho": -0.0365, "theo": 0.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-28T14:28:51", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MA270416C00410000", "bid": 266.3, "bid_size": 10.0, "ask": 272.6, "ask_size": 1.0, "iv": 0.4368, "open_interest": 3.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.1583, "theta": 0.0, "rho": 1.6584, "theo": 267.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.29, "last_trade_time": "2026-10-06T09:30:13", "percent_change": 0.0, "prev_day_close": 245.149993896484}, {"option": "MA270416P00410000", "bid": 0.4, "bid_size": 47.0, "ask": 1.35, "ask_size": 72.0, "iv": 0.3679, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.1638, "theta": -0.017, "rho": -0.0428, "theo": 0.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T11:42:23", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MA270416C00420000", "bid": 257.1, "bid_size": 10.0, "ask": 262.9, "ask_size": 10.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0002, "vega": 0.1854, "theta": 0.0, "rho": 1.6932, "theo": 258.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.800003051758}, {"option": "MA270416P00420000", "bid": 0.5, "bid_size": 48.0, "ask": 1.6, "ask_size": 76.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1891, "theta": -0.0193, "rho": -0.0506, "theo": 0.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MA270416C00430000", "bid": 247.1, "bid_size": 10.0, "ask": 253.3, "ask_size": 1.0, "iv": 0.4124, "open_interest": 1.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.2103, "theta": 0.0, "rho": 1.7261, "theo": 248.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.3, "last_trade_time": "2026-10-06T11:12:50", "percent_change": 0.0, "prev_day_close": 226.199996948242}, {"option": "MA270416P00430000", "bid": 0.55, "bid_size": 55.0, "ask": 1.85, "ask_size": 113.0, "iv": 0.3539, "open_interest": 6.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.216, "theta": -0.0217, "rho": -0.0594, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T11:49:33", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MA270416C00440000", "bid": 237.9, "bid_size": 14.0, "ask": 243.6, "ask_size": 14.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0003, "vega": 0.2406, "theta": 0.0, "rho": 1.7583, "theo": 238.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.950004577637}, {"option": "MA270416P00440000", "bid": 0.7, "bid_size": 65.0, "ask": 2.05, "ask_size": 151.0, "iv": 0.3461, "open_interest": 7.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0004, "vega": 0.2469, "theta": -0.0244, "rho": -0.0693, "theo": 1.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T09:40:34", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MA270416C00450000", "bid": 228.3, "bid_size": 16.0, "ask": 233.8, "ask_size": 16.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0004, "vega": 0.2761, "theta": 0.0, "rho": 1.7891, "theo": 229.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.0}, {"option": "MA270416P00450000", "bid": 0.9, "bid_size": 95.0, "ask": 1.9, "ask_size": 74.0, "iv": 0.3316, "open_interest": 24.0, "volume": 1.0, "delta": -0.0263, "gamma": 0.0004, "vega": 0.2816, "theta": -0.0274, "rho": -0.081, "theo": 1.594, "change": -0.32, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T11:25:24", "percent_change": -18.2857, "prev_day_close": 1.74999994039536}, {"option": "MA270416C00460000", "bid": 218.8, "bid_size": 16.0, "ask": 224.2, "ask_size": 16.0, "iv": 0.3784, "open_interest": 1.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0004, "vega": 0.3103, "theta": 0.0, "rho": 1.8175, "theo": 219.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.65, "last_trade_time": "2026-09-28T12:59:09", "percent_change": 0.0, "prev_day_close": 196.900001525879}, {"option": "MA270416P00460000", "bid": 1.25, "bid_size": 84.0, "ask": 2.3, "ask_size": 112.0, "iv": 0.3299, "open_interest": 16.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0005, "vega": 0.3183, "theta": -0.0306, "rho": -0.0943, "theo": 1.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-16T14:58:39", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MA270416C00470000", "bid": 209.4, "bid_size": 14.0, "ask": 214.8, "ask_size": 14.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0005, "vega": 0.3556, "theta": 0.0, "rho": 1.845, "theo": 210.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.8, "last_trade_time": "2026-10-09T15:15:03", "percent_change": 0.0, "prev_day_close": 188.200004577637}, {"option": "MA270416P00470000", "bid": 1.45, "bid_size": 57.0, "ask": 2.65, "ask_size": 83.0, "iv": 0.3231, "open_interest": 21.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0005, "vega": 0.3607, "theta": -0.0341, "rho": -0.1097, "theo": 2.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MA270416C00475000", "bid": 204.6, "bid_size": 17.0, "ask": 210.1, "ask_size": 14.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0006, "vega": 0.3775, "theta": 0.0, "rho": 1.858, "theo": 205.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.5}, {"option": "MA270416P00475000", "bid": 1.6, "bid_size": 55.0, "ask": 2.85, "ask_size": 102.0, "iv": 0.3203, "open_interest": 8.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0006, "vega": 0.3837, "theta": -0.036, "rho": -0.118, "theo": 2.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-20T12:09:32", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "MA270416C00480000", "bid": 199.9, "bid_size": 17.0, "ask": 205.5, "ask_size": 16.0, "iv": 0.3612, "open_interest": 1.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0006, "vega": 0.3995, "theta": 0.0, "rho": 1.8697, "theo": 200.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.44, "last_trade_time": "2026-09-08T14:07:49", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "MA270416P00480000", "bid": 1.8, "bid_size": 62.0, "ask": 3.0, "ask_size": 65.0, "iv": 0.3172, "open_interest": 26.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0006, "vega": 0.4075, "theta": -0.0379, "rho": -0.1274, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:49:33", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MA270416C00485000", "bid": 195.1, "bid_size": 19.0, "ask": 200.8, "ask_size": 16.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0006, "vega": 0.422, "theta": -0.0024, "rho": 1.8808, "theo": 196.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-09-02T14:45:30", "percent_change": 0.0, "prev_day_close": 174.650001525879}, {"option": "MA270416P00485000", "bid": 2.0, "bid_size": 78.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.3144, "open_interest": 4.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0007, "vega": 0.4309, "theta": -0.0399, "rho": -0.1366, "theo": 2.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T12:01:34", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MA270416C00490000", "bid": 190.5, "bid_size": 17.0, "ask": 196.1, "ask_size": 16.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0007, "vega": 0.446, "theta": -0.0054, "rho": 1.8916, "theo": 191.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.099998474121}, {"option": "MA270416P00490000", "bid": 2.1, "bid_size": 70.0, "ask": 3.5, "ask_size": 70.0, "iv": 0.3113, "open_interest": 17.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0007, "vega": 0.4567, "theta": -0.042, "rho": -0.1467, "theo": 2.9685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-03T15:22:37", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MA270416C00495000", "bid": 185.9, "bid_size": 14.0, "ask": 191.4, "ask_size": 14.0, "iv": 0.3473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0007, "vega": 0.4772, "theta": -0.0084, "rho": 1.9023, "theo": 186.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.300003051758}, {"option": "MA270416P00495000", "bid": 2.35, "bid_size": 63.0, "ask": 3.9, "ask_size": 66.0, "iv": 0.3107, "open_interest": 2.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0008, "vega": 0.4843, "theta": -0.0441, "rho": -0.1579, "theo": 3.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T10:53:03", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MA270416C00500000", "bid": 181.1, "bid_size": 17.0, "ask": 186.8, "ask_size": 17.0, "iv": 0.342, "open_interest": 1.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0008, "vega": 0.5055, "theta": -0.0115, "rho": 1.9126, "theo": 182.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-09-18T11:36:10", "percent_change": 0.0, "prev_day_close": 160.5}, {"option": "MA270416P00500000", "bid": 2.7, "bid_size": 58.0, "ask": 4.5, "ask_size": 130.0, "iv": 0.3124, "open_interest": 28.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0008, "vega": 0.5126, "theta": -0.0463, "rho": -0.1694, "theo": 3.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T10:36:53", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MA270416C00505000", "bid": 176.6, "bid_size": 15.0, "ask": 182.1, "ask_size": 16.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0008, "vega": 0.5332, "theta": -0.0147, "rho": 1.9206, "theo": 177.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.650001525879}, {"option": "MA270416P00505000", "bid": 2.95, "bid_size": 57.0, "ask": 4.8, "ask_size": 120.0, "iv": 0.3095, "open_interest": 14.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0009, "vega": 0.5428, "theta": -0.0486, "rho": -0.1821, "theo": 3.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-26T11:10:54", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "MA270416C00510000", "bid": 172.0, "bid_size": 9.0, "ask": 177.4, "ask_size": 16.0, "iv": 0.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0009, "vega": 0.5615, "theta": -0.0179, "rho": 1.9278, "theo": 172.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.399993896484}, {"option": "MA270416P00510000", "bid": 3.2, "bid_size": 68.0, "ask": 5.1, "ask_size": 118.0, "iv": 0.3063, "open_interest": 6.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0009, "vega": 0.5719, "theta": -0.051, "rho": -0.1951, "theo": 4.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-23T10:32:35", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MA270416C00515000", "bid": 167.4, "bid_size": 11.0, "ask": 172.9, "ask_size": 18.0, "iv": 0.3301, "open_interest": 2.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.001, "vega": 0.5911, "theta": -0.0213, "rho": 1.9345, "theo": 168.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-08-21T13:07:01", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "MA270416P00515000", "bid": 3.5, "bid_size": 80.0, "ask": 5.5, "ask_size": 120.0, "iv": 0.304, "open_interest": 124.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.001, "vega": 0.6035, "theta": -0.0534, "rho": -0.2086, "theo": 4.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T11:29:28", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MA270416C00520000", "bid": 162.7, "bid_size": 17.0, "ask": 168.3, "ask_size": 35.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.001, "vega": 0.6294, "theta": -0.0246, "rho": 1.941, "theo": 163.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-10-08T12:53:32", "percent_change": 0.0, "prev_day_close": 141.950004577637}, {"option": "MA270416P00520000", "bid": 3.9, "bid_size": 72.0, "ask": 5.8, "ask_size": 115.0, "iv": 0.3014, "open_interest": 55.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.001, "vega": 0.6376, "theta": -0.0559, "rho": -0.2239, "theo": 4.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T10:29:01", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MA270416C00525000", "bid": 158.3, "bid_size": 10.0, "ask": 163.7, "ask_size": 34.0, "iv": 0.3218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0011, "vega": 0.663, "theta": -0.0281, "rho": 1.9472, "theo": 159.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-10-08T15:07:45", "percent_change": 0.0, "prev_day_close": 137.800003051758}, {"option": "MA270416P00525000", "bid": 4.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 137.0, "iv": 0.2992, "open_interest": 125.0, "volume": 2.0, "delta": -0.0791, "gamma": 0.0011, "vega": 0.6717, "theta": -0.0585, "rho": -0.2399, "theo": 5.0339, "change": -1.35, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:22:24", "percent_change": -21.2598, "prev_day_close": 6.34999990463257}, {"option": "MA270416C00530000", "bid": 153.7, "bid_size": 14.0, "ask": 159.2, "ask_size": 35.0, "iv": 0.3176, "open_interest": 6.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0012, "vega": 0.6968, "theta": -0.0316, "rho": 1.9503, "theo": 154.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.3, "last_trade_time": "2026-10-08T15:07:46", "percent_change": 0.0, "prev_day_close": 133.450004577637}, {"option": "MA270416P00530000", "bid": 4.7, "bid_size": 70.0, "ask": 6.9, "ask_size": 135.0, "iv": 0.2987, "open_interest": 12.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0012, "vega": 0.7086, "theta": -0.0612, "rho": -0.2571, "theo": 5.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T13:28:21", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MA270416C00535000", "bid": 149.2, "bid_size": 14.0, "ask": 154.9, "ask_size": 20.0, "iv": 0.3151, "open_interest": 3.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0012, "vega": 0.731, "theta": -0.0352, "rho": 1.9523, "theo": 150.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-10-01T13:30:42", "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "MA270416P00535000", "bid": 5.0, "bid_size": 64.0, "ask": 7.2, "ask_size": 108.0, "iv": 0.2943, "open_interest": 20.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0013, "vega": 0.7434, "theta": -0.0639, "rho": -0.2741, "theo": 5.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:31:04", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MA270416C00540000", "bid": 144.8, "bid_size": 17.0, "ask": 150.5, "ask_size": 20.0, "iv": 0.3122, "open_interest": 3.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0013, "vega": 0.7682, "theta": -0.0389, "rho": 1.9537, "theo": 145.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-01T13:05:07", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "MA270416P00540000", "bid": 5.5, "bid_size": 59.0, "ask": 8.0, "ask_size": 98.0, "iv": 0.2942, "open_interest": 21.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0013, "vega": 0.7812, "theta": -0.0667, "rho": -0.293, "theo": 6.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T10:35:30", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MA270416C00545000", "bid": 140.3, "bid_size": 20.0, "ask": 145.7, "ask_size": 33.0, "iv": 0.3061, "open_interest": 0.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0014, "vega": 0.8121, "theta": -0.0426, "rho": 1.9568, "theo": 141.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.399997711182}, {"option": "MA270416P00545000", "bid": 6.0, "bid_size": 81.0, "ask": 8.5, "ask_size": 147.0, "iv": 0.2916, "open_interest": 77.0, "volume": 0.0, "delta": -0.1043, "gamma": 0.0014, "vega": 0.8214, "theta": -0.0696, "rho": -0.3135, "theo": 6.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T10:35:30", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MA270416C00550000", "bid": 135.9, "bid_size": 24.0, "ask": 141.4, "ask_size": 62.0, "iv": 0.3033, "open_interest": 1.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0015, "vega": 0.8504, "theta": -0.0463, "rho": 1.9549, "theo": 136.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-10-13T10:20:39", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "MA270416P00550000", "bid": 6.6, "bid_size": 33.0, "ask": 8.2, "ask_size": 82.0, "iv": 0.2846, "open_interest": 54.0, "volume": 1.0, "delta": -0.1116, "gamma": 0.0015, "vega": 0.862, "theta": -0.0725, "rho": -0.3348, "theo": 7.3084, "change": -1.73, "open": 7.42, "high": 7.42, "low": 7.42, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-11-04T11:25:24", "percent_change": -18.9071, "prev_day_close": 9.14999961853027}, {"option": "MA270416C00555000", "bid": 131.0, "bid_size": 25.0, "ask": 137.3, "ask_size": 61.0, "iv": 0.2986, "open_interest": 9.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0016, "vega": 0.8896, "theta": -0.0501, "rho": 1.9515, "theo": 132.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.8, "last_trade_time": "2026-10-06T10:02:59", "percent_change": 0.0, "prev_day_close": 112.400001525879}, {"option": "MA270416P00555000", "bid": 7.1, "bid_size": 37.0, "ask": 9.8, "ask_size": 104.0, "iv": 0.2877, "open_interest": 20.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0016, "vega": 0.9036, "theta": -0.0755, "rho": -0.3572, "theo": 7.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-10-29T10:35:30", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MA270416C00560000", "bid": 127.2, "bid_size": 22.0, "ask": 132.9, "ask_size": 19.0, "iv": 0.2978, "open_interest": 11.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0016, "vega": 0.9287, "theta": -0.054, "rho": 1.9469, "theo": 128.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.8, "last_trade_time": "2026-10-30T10:01:32", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "MA270416P00560000", "bid": 7.8, "bid_size": 32.0, "ask": 10.5, "ask_size": 100.0, "iv": 0.2862, "open_interest": 52.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0017, "vega": 0.9435, "theta": -0.0785, "rho": -0.3798, "theo": 8.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T14:04:47", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MA270416C00565000", "bid": 123.0, "bid_size": 44.0, "ask": 128.6, "ask_size": 30.0, "iv": 0.2949, "open_interest": 71.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0017, "vega": 0.976, "theta": -0.0579, "rho": 1.9418, "theo": 124.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.61, "last_trade_time": "2026-10-12T10:13:30", "percent_change": 0.0, "prev_day_close": 104.599998474121}, {"option": "MA270416P00565000", "bid": 8.4, "bid_size": 27.0, "ask": 11.2, "ask_size": 102.0, "iv": 0.2838, "open_interest": 80.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0018, "vega": 0.9877, "theta": -0.0816, "rho": -0.4044, "theo": 9.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-28T11:43:30", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MA270416C00570000", "bid": 119.2, "bid_size": 16.0, "ask": 124.2, "ask_size": 19.0, "iv": 0.2932, "open_interest": 16.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0018, "vega": 1.0198, "theta": -0.0618, "rho": 1.9375, "theo": 119.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.86, "last_trade_time": "2026-10-15T11:23:42", "percent_change": 0.0, "prev_day_close": 99.8000030517578}, {"option": "MA270416P00570000", "bid": 9.1, "bid_size": 35.0, "ask": 12.0, "ask_size": 110.0, "iv": 0.2818, "open_interest": 129.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0019, "vega": 1.0313, "theta": -0.0847, "rho": -0.4324, "theo": 9.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.49, "last_trade_time": "2026-11-03T12:47:18", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MA270416C00575000", "bid": 114.5, "bid_size": 23.0, "ask": 120.2, "ask_size": 21.0, "iv": 0.2888, "open_interest": 12.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0019, "vega": 1.0623, "theta": -0.0657, "rho": 1.9278, "theo": 115.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.36, "last_trade_time": "2026-10-15T11:23:42", "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "MA270416P00575000", "bid": 9.8, "bid_size": 27.0, "ask": 11.3, "ask_size": 61.0, "iv": 0.2724, "open_interest": 111.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.002, "vega": 1.0783, "theta": -0.0878, "rho": -0.4578, "theo": 10.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-10-30T10:35:47", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MA270416C00580000", "bid": 109.7, "bid_size": 31.0, "ask": 115.6, "ask_size": 21.0, "iv": 0.281, "open_interest": 11.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.002, "vega": 1.1048, "theta": -0.0696, "rho": 1.9165, "theo": 111.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.14, "last_trade_time": "2026-10-13T15:44:51", "percent_change": 0.0, "prev_day_close": 92.1499977111816}, {"option": "MA270416P00580000", "bid": 10.5, "bid_size": 31.0, "ask": 11.9, "ask_size": 46.0, "iv": 0.269, "open_interest": 12.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0021, "vega": 1.1204, "theta": -0.091, "rho": -0.4863, "theo": 11.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-10-29T11:14:10", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MA270416C00585000", "bid": 106.0, "bid_size": 27.0, "ask": 111.9, "ask_size": 27.0, "iv": 0.2818, "open_interest": 7.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0021, "vega": 1.1507, "theta": -0.0735, "rho": 1.9042, "theo": 107.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.14, "last_trade_time": "2026-10-13T09:52:10", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "MA270416P00585000", "bid": 11.3, "bid_size": 32.0, "ask": 12.8, "ask_size": 27.0, "iv": 0.2672, "open_interest": 53.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0022, "vega": 1.1646, "theta": -0.0941, "rho": -0.5154, "theo": 12.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T10:21:35", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "MA270416C00590000", "bid": 101.7, "bid_size": 36.0, "ask": 107.6, "ask_size": 65.0, "iv": 0.277, "open_interest": 5.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.0022, "vega": 1.1984, "theta": -0.0774, "rho": 1.8942, "theo": 103.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.0, "last_trade_time": "2026-10-29T12:01:50", "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "MA270416P00590000", "bid": 12.3, "bid_size": 37.0, "ask": 13.7, "ask_size": 35.0, "iv": 0.2657, "open_interest": 31.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0023, "vega": 1.2114, "theta": -0.0972, "rho": -0.548, "theo": 13.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T10:26:34", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MA270416C00595000", "bid": 97.7, "bid_size": 41.0, "ask": 103.5, "ask_size": 66.0, "iv": 0.274, "open_interest": 5.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0023, "vega": 1.2416, "theta": -0.0812, "rho": 1.8776, "theo": 99.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.2, "last_trade_time": "2026-10-30T15:30:28", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "MA270416P00595000", "bid": 13.1, "bid_size": 89.0, "ask": 14.6, "ask_size": 33.0, "iv": 0.2628, "open_interest": 26.0, "volume": 7.0, "delta": -0.1993, "gamma": 0.0024, "vega": 1.2575, "theta": -0.1004, "rho": -0.5782, "theo": 14.144, "change": -4.2, "open": 14.2, "high": 14.2, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T11:45:55", "percent_change": -23.2044, "prev_day_close": 18.1000003814697}, {"option": "MA270416C00600000", "bid": 94.3, "bid_size": 36.0, "ask": 99.6, "ask_size": 69.0, "iv": 0.2737, "open_interest": 29.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0024, "vega": 1.2846, "theta": -0.085, "rho": 1.8591, "theo": 95.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-10-30T12:01:27", "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "MA270416P00600000", "bid": 14.2, "bid_size": 92.0, "ask": 15.9, "ask_size": 79.0, "iv": 0.2622, "open_interest": 46.0, "volume": 1.0, "delta": -0.212, "gamma": 0.0025, "vega": 1.3011, "theta": -0.1034, "rho": -0.6125, "theo": 15.214, "change": -3.25, "open": 16.2, "high": 16.2, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T10:21:46", "percent_change": -16.7095, "prev_day_close": 19.4499998092651}, {"option": "MA270416C00605000", "bid": 90.3, "bid_size": 42.0, "ask": 95.7, "ask_size": 67.0, "iv": 0.2706, "open_interest": 15.0, "volume": 0.0, "delta": 0.7795, "gamma": 0.0025, "vega": 1.3281, "theta": -0.0888, "rho": 1.8393, "theo": 91.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-10-21T09:43:05", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "MA270416P00605000", "bid": 15.3, "bid_size": 81.0, "ask": 17.0, "ask_size": 89.0, "iv": 0.2604, "open_interest": 20.0, "volume": 1.0, "delta": -0.225, "gamma": 0.0026, "vega": 1.3431, "theta": -0.1065, "rho": -0.6464, "theo": 16.3388, "change": -3.5, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T10:21:46", "percent_change": -16.7464, "prev_day_close": 20.9000005722046}, {"option": "MA270416C00610000", "bid": 86.7, "bid_size": 47.0, "ask": 91.8, "ask_size": 68.0, "iv": 0.2686, "open_interest": 94.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0026, "vega": 1.375, "theta": -0.0924, "rho": 1.8229, "theo": 88.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-10-29T09:31:27", "percent_change": 0.0, "prev_day_close": 71.5499992370606}, {"option": "MA270416P00610000", "bid": 16.4, "bid_size": 41.0, "ask": 18.3, "ask_size": 47.0, "iv": 0.2589, "open_interest": 14.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0027, "vega": 1.3888, "theta": -0.1094, "rho": -0.6841, "theo": 17.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-11-03T09:52:37", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "MA270416C00615000", "bid": 84.0, "bid_size": 17.0, "ask": 87.5, "ask_size": 64.0, "iv": 0.268, "open_interest": 19.0, "volume": 3.0, "delta": 0.7528, "gamma": 0.0027, "vega": 1.4158, "theta": -0.0959, "rho": 1.799, "theo": 84.4483, "change": 17.5, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-11-04T11:54:31", "percent_change": 25.7353, "prev_day_close": 68.0}, {"option": "MA270416P00615000", "bid": 17.7, "bid_size": 72.0, "ask": 19.6, "ask_size": 97.0, "iv": 0.2577, "open_interest": 26.0, "volume": 1.0, "delta": -0.2526, "gamma": 0.0028, "vega": 1.4311, "theta": -0.1123, "rho": -0.7172, "theo": 18.8117, "change": -4.5, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T10:11:22", "percent_change": -18.2927, "prev_day_close": 24.5999994277954}, {"option": "MA270416C00620000", "bid": 78.9, "bid_size": 83.0, "ask": 84.2, "ask_size": 47.0, "iv": 0.2621, "open_interest": 15.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0028, "vega": 1.4555, "theta": -0.0993, "rho": 1.7733, "theo": 80.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-10-30T15:30:28", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "MA270416P00620000", "bid": 18.9, "bid_size": 67.0, "ask": 20.8, "ask_size": 48.0, "iv": 0.2552, "open_interest": 42.0, "volume": 0.0, "delta": -0.2672, "gamma": 0.0029, "vega": 1.4717, "theta": -0.115, "rho": -0.7555, "theo": 20.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-02T15:18:22", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MA270416C00625000", "bid": 75.8, "bid_size": 39.0, "ask": 80.9, "ask_size": 33.0, "iv": 0.2626, "open_interest": 6.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0029, "vega": 1.4944, "theta": -0.1026, "rho": 1.7462, "theo": 77.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.4, "last_trade_time": "2026-10-29T10:34:05", "percent_change": 0.0, "prev_day_close": 61.3499984741211}, {"option": "MA270416P00625000", "bid": 20.3, "bid_size": 25.0, "ask": 22.4, "ask_size": 29.0, "iv": 0.2544, "open_interest": 38.0, "volume": 0.0, "delta": -0.2822, "gamma": 0.003, "vega": 1.5084, "theta": -0.1176, "rho": -0.7929, "theo": 21.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-02T11:46:58", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MA270416C00630000", "bid": 71.9, "bid_size": 88.0, "ask": 77.6, "ask_size": 68.0, "iv": 0.26, "open_interest": 67.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.003, "vega": 1.5354, "theta": -0.1057, "rho": 1.7232, "theo": 73.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-11-03T13:02:21", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "MA270416P00630000", "bid": 21.8, "bid_size": 33.0, "ask": 24.1, "ask_size": 68.0, "iv": 0.2537, "open_interest": 40.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0031, "vega": 1.5473, "theta": -0.1201, "rho": -0.8338, "theo": 23.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-03T13:44:08", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "MA270416C00635000", "bid": 68.8, "bid_size": 81.0, "ask": 74.3, "ask_size": 123.0, "iv": 0.2595, "open_interest": 24.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0031, "vega": 1.5701, "theta": -0.1086, "rho": 1.6925, "theo": 70.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.32, "last_trade_time": "2026-11-02T12:34:25", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "MA270416P00635000", "bid": 23.3, "bid_size": 94.0, "ask": 25.9, "ask_size": 138.0, "iv": 0.2527, "open_interest": 108.0, "volume": 1.0, "delta": -0.3139, "gamma": 0.0032, "vega": 1.5825, "theta": -0.1224, "rho": -0.868, "theo": 24.7139, "change": -3.3, "open": 27.9, "high": 27.9, "low": 27.9, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-11-04T09:36:03", "percent_change": -10.5769, "prev_day_close": 31.2000007629394}, {"option": "MA270416C00640000", "bid": 65.6, "bid_size": 74.0, "ask": 70.4, "ask_size": 48.0, "iv": 0.2563, "open_interest": 35.0, "volume": 0.0, "delta": 0.6779, "gamma": 0.0032, "vega": 1.6029, "theta": -0.1113, "rho": 1.6602, "theo": 67.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.15, "last_trade_time": "2026-11-03T10:39:56", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "MA270416P00640000", "bid": 24.9, "bid_size": 85.0, "ask": 27.6, "ask_size": 124.0, "iv": 0.251, "open_interest": 20.0, "volume": 6.0, "delta": -0.3307, "gamma": 0.0033, "vega": 1.6157, "theta": -0.1246, "rho": -0.9085, "theo": 26.4358, "change": -7.0, "open": 27.9, "high": 27.9, "low": 26.3, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T10:56:03", "percent_change": -21.021, "prev_day_close": 33.3000011444092}, {"option": "MA270416C00645000", "bid": 62.3, "bid_size": 47.0, "ask": 67.5, "ask_size": 47.0, "iv": 0.2555, "open_interest": 28.0, "volume": 1.0, "delta": 0.6617, "gamma": 0.0032, "vega": 1.6341, "theta": -0.1139, "rho": 1.6266, "theo": 64.1772, "change": 11.35, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T11:37:40", "percent_change": 23.3299, "prev_day_close": 48.6499996185303}, {"option": "MA270416P00645000", "bid": 26.6, "bid_size": 41.0, "ask": 29.3, "ask_size": 96.0, "iv": 0.2494, "open_interest": 22.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0034, "vega": 1.6441, "theta": -0.1265, "rho": -0.9482, "theo": 28.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-11-03T13:59:25", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "MA270416C00650000", "bid": 59.5, "bid_size": 56.0, "ask": 64.3, "ask_size": 86.0, "iv": 0.2547, "open_interest": 22.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0033, "vega": 1.6646, "theta": -0.1162, "rho": 1.5976, "theo": 61.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-03T10:39:56", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "MA270416P00650000", "bid": 28.3, "bid_size": 46.0, "ask": 31.5, "ask_size": 102.0, "iv": 0.2487, "open_interest": 31.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0035, "vega": 1.6721, "theta": -0.1283, "rho": -0.9895, "theo": 30.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.2, "last_trade_time": "2026-11-03T14:22:40", "percent_change": 0.0, "prev_day_close": 37.6500015258789}, {"option": "MA270416C00655000", "bid": 56.5, "bid_size": 75.0, "ask": 61.1, "ask_size": 99.0, "iv": 0.2529, "open_interest": 51.0, "volume": 0.0, "delta": 0.6283, "gamma": 0.0034, "vega": 1.6898, "theta": -0.1182, "rho": 1.5612, "theo": 58.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-10-30T13:19:01", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "MA270416P00655000", "bid": 30.1, "bid_size": 87.0, "ask": 33.0, "ask_size": 112.0, "iv": 0.2457, "open_interest": 15.0, "volume": 1.0, "delta": -0.3828, "gamma": 0.0036, "vega": 1.6959, "theta": -0.1298, "rho": -1.0249, "theo": 32.081, "change": -8.2, "open": 32.5, "high": 32.5, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-11-04T10:45:37", "percent_change": -20.1474, "prev_day_close": 40.6999988555908}, {"option": "MA270416C00660000", "bid": 53.5, "bid_size": 92.0, "ask": 58.0, "ask_size": 64.0, "iv": 0.251, "open_interest": 35.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0034, "vega": 1.7122, "theta": -0.1201, "rho": 1.5235, "theo": 55.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.34, "last_trade_time": "2026-11-03T12:47:18", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "MA270416P00660000", "bid": 32.1, "bid_size": 80.0, "ask": 35.4, "ask_size": 110.0, "iv": 0.2455, "open_interest": 24.0, "volume": 1.0, "delta": -0.4009, "gamma": 0.0036, "vega": 1.7167, "theta": -0.131, "rho": -1.0627, "theo": 34.157, "change": -8.15, "open": 34.4, "high": 34.4, "low": 34.4, "tick": "down", "last_trade_price": 34.4, "last_trade_time": "2026-11-04T10:46:47", "percent_change": -19.1539, "prev_day_close": 42.5500011444092}, {"option": "MA270416C00665000", "bid": 50.5, "bid_size": 150.0, "ask": 55.6, "ask_size": 109.0, "iv": 0.2506, "open_interest": 32.0, "volume": 4.0, "delta": 0.5939, "gamma": 0.0035, "vega": 1.733, "theta": -0.1216, "rho": 1.4892, "theo": 52.4065, "change": 10.3, "open": 48.6, "high": 48.6, "low": 48.5, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-11-04T10:44:32", "percent_change": 26.893, "prev_day_close": 38.2999992370606}, {"option": "MA270416P00665000", "bid": 34.2, "bid_size": 82.0, "ask": 37.6, "ask_size": 141.0, "iv": 0.2446, "open_interest": 6.0, "volume": 2.0, "delta": -0.419, "gamma": 0.0037, "vega": 1.7335, "theta": -0.1321, "rho": -1.0994, "theo": 36.2964, "change": -8.45, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T10:43:10", "percent_change": -18.5919, "prev_day_close": 45.4500007629394}, {"option": "MA270416C00670000", "bid": 47.7, "bid_size": 96.0, "ask": 52.4, "ask_size": 92.0, "iv": 0.248, "open_interest": 26.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0035, "vega": 1.7497, "theta": -0.123, "rho": 1.4511, "theo": 49.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.3, "last_trade_time": "2026-11-03T11:32:04", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "MA270416P00670000", "bid": 36.4, "bid_size": 62.0, "ask": 39.6, "ask_size": 95.0, "iv": 0.2426, "open_interest": 13.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0038, "vega": 1.7475, "theta": -0.1329, "rho": -1.1369, "theo": 38.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.8, "last_trade_time": "2026-11-02T11:34:49", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "MA270416C00675000", "bid": 44.9, "bid_size": 124.0, "ask": 50.0, "ask_size": 159.0, "iv": 0.2472, "open_interest": 50.0, "volume": 8.0, "delta": 0.5586, "gamma": 0.0036, "vega": 1.7627, "theta": -0.124, "rho": 1.4106, "theo": 47.0765, "change": 7.05, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-04T10:32:13", "percent_change": 20.7658, "prev_day_close": 33.9500007629394}, {"option": "MA270416P00675000", "bid": 38.6, "bid_size": 77.0, "ask": 42.9, "ask_size": 90.0, "iv": 0.244, "open_interest": 7.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0038, "vega": 1.7568, "theta": -0.1334, "rho": -1.1722, "theo": 40.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-11-03T10:05:24", "percent_change": 0.0, "prev_day_close": 50.9499988555908}, {"option": "MA270416C00680000", "bid": 42.3, "bid_size": 125.0, "ask": 47.3, "ask_size": 119.0, "iv": 0.2456, "open_interest": 55.0, "volume": 0.0, "delta": 0.5408, "gamma": 0.0036, "vega": 1.7724, "theta": -0.1248, "rho": 1.3691, "theo": 44.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-11-03T13:54:35", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "MA270416P00680000", "bid": 41.0, "bid_size": 119.0, "ask": 44.2, "ask_size": 64.0, "iv": 0.2395, "open_interest": 10.0, "volume": 2.0, "delta": -0.4759, "gamma": 0.0039, "vega": 1.7617, "theta": -0.1337, "rho": -1.2046, "theo": 43.4265, "change": -9.7, "open": 44.2, "high": 44.2, "low": 44.2, "tick": "no_change", "last_trade_price": 44.2, "last_trade_time": "2026-11-04T10:43:10", "percent_change": -17.9963, "prev_day_close": 53.8999996185303}, {"option": "MA270416C00700000", "bid": 34.4, "bid_size": 61.0, "ask": 37.4, "ask_size": 117.0, "iv": 0.2441, "open_interest": 305.0, "volume": 0.0, "delta": 0.4693, "gamma": 0.0037, "vega": 1.7778, "theta": -0.1251, "rho": 1.2044, "theo": 35.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-03T14:01:37", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MA270416P00700000", "bid": 51.4, "bid_size": 79.0, "ask": 55.8, "ask_size": 84.0, "iv": 0.2371, "open_interest": 1.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.004, "vega": 1.7425, "theta": -0.1322, "rho": -1.3213, "theo": 54.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-10-20T09:36:52", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "MA270416C00720000", "bid": 24.8, "bid_size": 122.0, "ask": 29.5, "ask_size": 94.0, "iv": 0.2358, "open_interest": 158.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0036, "vega": 1.7288, "theta": -0.1212, "rho": 1.0369, "theo": 27.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-03T13:53:51", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "MA270416P00720000", "bid": 63.3, "bid_size": 72.0, "ask": 67.9, "ask_size": 60.0, "iv": 0.232, "open_interest": 1.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.004, "vega": 1.6574, "theta": -0.127, "rho": -1.3905, "theo": 66.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-11-03T09:58:59", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "MA270416C00740000", "bid": 20.6, "bid_size": 31.0, "ask": 22.7, "ask_size": 80.0, "iv": 0.2389, "open_interest": 55.0, "volume": 13.0, "delta": 0.3331, "gamma": 0.0034, "vega": 1.6314, "theta": -0.1138, "rho": 0.876, "theo": 21.2467, "change": 3.45, "open": 17.0, "high": 17.1, "low": 17.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T10:16:46", "percent_change": 25.2747, "prev_day_close": 13.6500000953674}, {"option": "MA270416P00740000", "bid": 76.9, "bid_size": 58.0, "ask": 82.0, "ask_size": 37.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0039, "vega": 1.5082, "theta": -0.1189, "rho": -1.3884, "theo": 80.6209, "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": 96.6999969482422}, {"option": "MA270416C00760000", "bid": 15.8, "bid_size": 14.0, "ask": 17.6, "ask_size": 78.0, "iv": 0.2387, "open_interest": 8.0, "volume": 21.0, "delta": 0.2729, "gamma": 0.0032, "vega": 1.4964, "theta": -0.1038, "rho": 0.7275, "theo": 16.1234, "change": 5.43, "open": 15.48, "high": 15.48, "low": 15.48, "tick": "no_change", "last_trade_price": 15.48, "last_trade_time": "2026-11-04T11:20:27", "percent_change": 54.0299, "prev_day_close": 10.0499997138977}, {"option": "MA270416P00760000", "bid": 92.2, "bid_size": 53.0, "ask": 97.8, "ask_size": 58.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0038, "vega": 1.3025, "theta": -0.1088, "rho": -1.3044, "theo": 95.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "MA270416C00780000", "bid": 10.3, "bid_size": 109.0, "ask": 13.2, "ask_size": 84.0, "iv": 0.2311, "open_interest": 6.0, "volume": 13.0, "delta": 0.2198, "gamma": 0.0028, "vega": 1.3373, "theta": -0.0922, "rho": 0.5905, "theo": 12.1002, "change": 2.8, "open": 9.2, "high": 10.7, "low": 9.2, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T10:52:28", "percent_change": 35.443, "prev_day_close": 7.89999985694885}, {"option": "MA270416P00780000", "bid": 108.7, "bid_size": 56.0, "ask": 114.4, "ask_size": 61.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0036, "vega": 1.048, "theta": -0.0981, "rho": -1.1414, "theo": 112.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "MA270416C00800000", "bid": 8.7, "bid_size": 14.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.2359, "open_interest": 39.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0024, "vega": 1.1682, "theta": -0.0801, "rho": 0.4721, "theo": 9.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T13:43:09", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MA270416P00800000", "bid": 126.6, "bid_size": 22.0, "ask": 132.1, "ask_size": 16.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9024, "gamma": 0.0035, "vega": 0.7473, "theta": -0.0895, "rho": -0.8549, "theo": 130.5471, "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": 152.699996948242}, {"option": "MA270416C00820000", "bid": 6.4, "bid_size": 4.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.2358, "open_interest": 148.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0021, "vega": 1.0014, "theta": -0.0684, "rho": 0.373, "theo": 6.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T13:01:44", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MA270416P00820000", "bid": 145.6, "bid_size": 10.0, "ask": 151.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0031, "vega": 0.3906, "theta": -0.0855, "rho": -0.3493, "theo": 149.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.550003051758}, {"option": "MA270416C00840000", "bid": 4.4, "bid_size": 30.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0018, "vega": 0.846, "theta": -0.0576, "rho": 0.2955, "theo": 4.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MA270416P00840000", "bid": 165.0, "bid_size": 14.0, "ask": 171.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0012, "vega": 0.0504, "theta": -0.1102, "rho": 0.0, "theo": 169.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.599998474121}, {"option": "MA270416C00860000", "bid": 3.1, "bid_size": 59.0, "ask": 4.6, "ask_size": 94.0, "iv": 0.2381, "open_interest": 223.0, "volume": 3.0, "delta": 0.0835, "gamma": 0.0014, "vega": 0.7081, "theta": -0.0481, "rho": 0.2311, "theo": 3.6909, "change": 0.65, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 28.2609, "prev_day_close": 2.29999995231628}, {"option": "MA270416P00860000", "bid": 184.8, "bid_size": 7.0, "ask": 192.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1239, "rho": 0.0, "theo": 189.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.799995422363}, {"option": "MA270617C00250000", "bid": 425.1, "bid_size": 14.0, "ask": 430.7, "ask_size": 14.0, "iv": 0.6821, "open_interest": 3.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0354, "theta": 0.0, "rho": 1.5049, "theo": 425.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 403.44, "last_trade_time": "2026-11-03T15:28:53", "percent_change": 0.0, "prev_day_close": 402.350006103516}, {"option": "MA270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.5742, "open_interest": 7.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0354, "theta": -0.0034, "rho": -0.0089, "theo": 0.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T14:58:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA270617C00260000", "bid": 415.2, "bid_size": 10.0, "ask": 421.1, "ask_size": 10.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0407, "theta": 0.0, "rho": 1.5637, "theo": 416.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-07-30T09:33:18", "percent_change": 0.0, "prev_day_close": 393.399993896484}, {"option": "MA270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6471, "open_interest": 23.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.041, "theta": -0.0039, "rho": -0.0104, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-04T11:55:18", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MA270617C00270000", "bid": 405.7, "bid_size": 10.0, "ask": 411.4, "ask_size": 10.0, "iv": 0.6374, "open_interest": 13.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0468, "theta": 0.0, "rho": 1.6222, "theo": 406.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 308.27, "last_trade_time": "2025-10-10T12:43:47", "percent_change": 0.0, "prev_day_close": 383.75}, {"option": "MA270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.6239, "open_interest": 149.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0472, "theta": -0.0044, "rho": -0.0121, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.33, "last_trade_time": "2026-02-05T15:45:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MA270617C00280000", "bid": 395.4, "bid_size": 10.0, "ask": 401.6, "ask_size": 10.0, "iv": 0.599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0539, "theta": 0.0, "rho": 1.6804, "theo": 396.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.2, "last_trade_time": "2026-05-18T15:37:44", "percent_change": 0.0, "prev_day_close": 373.949996948242}, {"option": "MA270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.604, "open_interest": 91.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0546, "theta": -0.005, "rho": -0.0142, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T09:39:07", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MA270617C00290000", "bid": 385.5, "bid_size": 10.0, "ask": 391.9, "ask_size": 10.0, "iv": 0.5733, "open_interest": 1.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.062, "theta": 0.0, "rho": 1.7383, "theo": 387.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.35, "last_trade_time": "2025-04-28T09:30:01", "percent_change": 0.0, "prev_day_close": 364.099990844727}, {"option": "MA270617P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5354, "open_interest": 84.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0, "vega": 0.0625, "theta": -0.0056, "rho": -0.0166, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-09T15:13:36", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MA270617C00300000", "bid": 376.0, "bid_size": 10.0, "ask": 382.2, "ask_size": 10.0, "iv": 0.5578, "open_interest": 4.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.071, "theta": 0.0, "rho": 1.7957, "theo": 377.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-06-15T12:22:43", "percent_change": 0.0, "prev_day_close": 354.800003051758}, {"option": "MA270617P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.4929, "open_interest": 10.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0715, "theta": -0.0063, "rho": -0.0193, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-20T09:59:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MA270617C00310000", "bid": 366.3, "bid_size": 13.0, "ask": 372.6, "ask_size": 10.0, "iv": 0.5404, "open_interest": 4.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0813, "theta": 0.0, "rho": 1.8528, "theo": 367.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.5, "last_trade_time": "2026-06-03T12:29:03", "percent_change": 0.0, "prev_day_close": 344.949996948242}, {"option": "MA270617P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 111.0, "iv": 0.4273, "open_interest": 5.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0822, "theta": -0.0071, "rho": -0.0224, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-06-04T09:31:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MA270617C00320000", "bid": 357.2, "bid_size": 10.0, "ask": 362.9, "ask_size": 10.0, "iv": 0.5332, "open_interest": 1.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0001, "vega": 0.0932, "theta": 0.0, "rho": 1.9093, "theo": 358.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.3, "last_trade_time": "2025-09-12T14:47:52", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "MA270617P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 114.0, "iv": 0.4085, "open_interest": 28.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0944, "theta": -0.008, "rho": -0.0263, "theo": 0.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-06-15T11:33:06", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MA270617C00330000", "bid": 347.2, "bid_size": 10.0, "ask": 353.2, "ask_size": 1.0, "iv": 0.5087, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1064, "theta": 0.0, "rho": 1.9651, "theo": 348.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.7, "last_trade_time": "2026-06-10T10:30:52", "percent_change": 0.0, "prev_day_close": 325.799987792969}, {"option": "MA270617P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 140.0, "iv": 0.4042, "open_interest": 17.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.1075, "theta": -0.009, "rho": -0.0304, "theo": 0.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-10-29T14:10:46", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MA270617C00340000", "bid": 338.1, "bid_size": 14.0, "ask": 343.6, "ask_size": 14.0, "iv": 0.503, "open_interest": 3.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.1212, "theta": 0.0, "rho": 2.0204, "theo": 338.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-06-02T13:49:22", "percent_change": 0.0, "prev_day_close": 316.100006103516}, {"option": "MA270617P00340000", "bid": 0.1, "bid_size": 103.0, "ask": 1.1, "ask_size": 173.0, "iv": 0.3984, "open_interest": 151.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1224, "theta": -0.0101, "rho": -0.0353, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-10-29T14:10:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MA270617C00350000", "bid": 328.5, "bid_size": 14.0, "ask": 334.1, "ask_size": 14.0, "iv": 0.4899, "open_interest": 16.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.138, "theta": 0.0, "rho": 2.0748, "theo": 329.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.36, "last_trade_time": "2026-10-12T11:48:34", "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "MA270617P00350000", "bid": 0.35, "bid_size": 48.0, "ask": 1.05, "ask_size": 103.0, "iv": 0.3912, "open_interest": 47.0, "volume": 19.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1401, "theta": -0.0112, "rho": -0.0408, "theo": 0.7024, "change": -0.11, "open": 0.66, "high": 0.69, "low": 0.66, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T11:35:54", "percent_change": -13.75, "prev_day_close": 0.80000002682209}, {"option": "MA270617C00360000", "bid": 318.8, "bid_size": 14.0, "ask": 324.4, "ask_size": 14.0, "iv": 0.4721, "open_interest": 3.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.157, "theta": 0.0, "rho": 2.1283, "theo": 319.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.88, "last_trade_time": "2026-06-29T11:00:12", "percent_change": 0.0, "prev_day_close": 296.899993896484}, {"option": "MA270617P00360000", "bid": 0.4, "bid_size": 50.0, "ask": 1.2, "ask_size": 121.0, "iv": 0.3832, "open_interest": 59.0, "volume": 19.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.159, "theta": -0.0126, "rho": -0.0474, "theo": 0.816, "change": -0.08, "open": 0.83, "high": 0.84, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T11:35:54", "percent_change": -8.88889, "prev_day_close": 0.899999976158142}, {"option": "MA270617C00370000", "bid": 309.3, "bid_size": 14.0, "ask": 314.9, "ask_size": 14.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.1779, "theta": 0.0, "rho": 2.1808, "theo": 309.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.1, "last_trade_time": "2026-09-11T11:10:56", "percent_change": 0.0, "prev_day_close": 287.449996948242}, {"option": "MA270617P00370000", "bid": 0.4, "bid_size": 84.0, "ask": 1.55, "ask_size": 133.0, "iv": 0.3792, "open_interest": 99.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.18, "theta": -0.0141, "rho": -0.0549, "theo": 0.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:28:17", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "MA270617C00380000", "bid": 299.4, "bid_size": 10.0, "ask": 305.2, "ask_size": 10.0, "iv": 0.4409, "open_interest": 4.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.2012, "theta": 0.0, "rho": 2.2323, "theo": 300.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.6, "last_trade_time": "2026-08-12T12:08:55", "percent_change": 0.0, "prev_day_close": 277.75}, {"option": "MA270617P00380000", "bid": 0.55, "bid_size": 60.0, "ask": 1.7, "ask_size": 121.0, "iv": 0.3726, "open_interest": 38.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0002, "vega": 0.2041, "theta": -0.0157, "rho": -0.063, "theo": 1.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T10:39:21", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "MA270617C00390000", "bid": 289.6, "bid_size": 10.0, "ask": 295.6, "ask_size": 1.0, "iv": 0.4244, "open_interest": 18.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0002, "vega": 0.2276, "theta": 0.0, "rho": 2.2823, "theo": 290.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.5, "last_trade_time": "2026-08-03T09:38:25", "percent_change": 0.0, "prev_day_close": 268.099990844727}, {"option": "MA270617P00390000", "bid": 0.7, "bid_size": 51.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.3673, "open_interest": 62.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0002, "vega": 0.2306, "theta": -0.0174, "rho": -0.073, "theo": 1.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-13T10:10:37", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "MA270617C00400000", "bid": 280.2, "bid_size": 10.0, "ask": 286.1, "ask_size": 10.0, "iv": 0.4148, "open_interest": 63.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0002, "vega": 0.2564, "theta": 0.0, "rho": 2.3309, "theo": 281.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 261.5, "last_trade_time": "2026-11-02T09:45:02", "percent_change": 0.0, "prev_day_close": 258.749992370605}, {"option": "MA270617P00400000", "bid": 0.8, "bid_size": 84.0, "ask": 2.1, "ask_size": 134.0, "iv": 0.3579, "open_interest": 318.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.2592, "theta": -0.0194, "rho": -0.0838, "theo": 1.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-03T13:04:17", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MA270617C00410000", "bid": 270.8, "bid_size": 24.0, "ask": 276.6, "ask_size": 10.0, "iv": 0.4048, "open_interest": 16.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.2881, "theta": 0.0, "rho": 2.378, "theo": 271.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.68, "last_trade_time": "2026-10-22T13:25:09", "percent_change": 0.0, "prev_day_close": 248.800003051758}, {"option": "MA270617P00410000", "bid": 0.95, "bid_size": 74.0, "ask": 2.15, "ask_size": 90.0, "iv": 0.3473, "open_interest": 54.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0003, "vega": 0.2916, "theta": -0.0215, "rho": -0.0961, "theo": 1.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-03T11:44:28", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MA270617C00420000", "bid": 261.7, "bid_size": 19.0, "ask": 267.0, "ask_size": 26.0, "iv": 0.3968, "open_interest": 14.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0003, "vega": 0.3235, "theta": 0.0, "rho": 2.4232, "theo": 262.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-09-30T15:18:43", "percent_change": 0.0, "prev_day_close": 239.75}, {"option": "MA270617P00420000", "bid": 1.2, "bid_size": 92.0, "ask": 2.55, "ask_size": 113.0, "iv": 0.3442, "open_interest": 132.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0003, "vega": 0.3286, "theta": -0.0238, "rho": -0.111, "theo": 1.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T10:45:33", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MA270617C00430000", "bid": 252.3, "bid_size": 16.0, "ask": 257.6, "ask_size": 69.0, "iv": 0.3872, "open_interest": 26.0, "volume": 1.0, "delta": 0.9697, "gamma": 0.0004, "vega": 0.3622, "theta": 0.0, "rho": 2.4661, "theo": 252.9628, "change": 19.8, "open": 250.4, "high": 250.4, "low": 250.4, "tick": "up", "last_trade_price": 250.4, "last_trade_time": "2026-11-04T11:02:59", "percent_change": 8.58629, "prev_day_close": 230.600006103516}, {"option": "MA270617P00430000", "bid": 1.45, "bid_size": 94.0, "ask": 2.7, "ask_size": 56.0, "iv": 0.3359, "open_interest": 139.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0004, "vega": 0.3667, "theta": -0.0262, "rho": -0.1265, "theo": 2.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-15T10:59:17", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MA270617C00440000", "bid": 242.9, "bid_size": 20.0, "ask": 248.3, "ask_size": 27.0, "iv": 0.3782, "open_interest": 30.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0004, "vega": 0.4041, "theta": 0.0, "rho": 2.5071, "theo": 243.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.3, "last_trade_time": "2026-10-30T13:49:16", "percent_change": 0.0, "prev_day_close": 220.25}, {"option": "MA270617P00440000", "bid": 1.8, "bid_size": 85.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.3319, "open_interest": 140.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0004, "vega": 0.4091, "theta": -0.0289, "rho": -0.1443, "theo": 2.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-16T13:56:29", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MA270617C00450000", "bid": 233.6, "bid_size": 12.0, "ask": 238.9, "ask_size": 68.0, "iv": 0.3688, "open_interest": 52.0, "volume": 22.0, "delta": 0.9606, "gamma": 0.0005, "vega": 0.4505, "theta": 0.0, "rho": 2.5454, "theo": 234.238, "change": 21.75, "open": 232.2, "high": 232.9, "low": 232.2, "tick": "up", "last_trade_price": 232.9, "last_trade_time": "2026-11-04T11:18:18", "percent_change": 10.3007, "prev_day_close": 211.150001525879}, {"option": "MA270617P00450000", "bid": 2.05, "bid_size": 107.0, "ask": 3.5, "ask_size": 94.0, "iv": 0.3255, "open_interest": 299.0, "volume": 1.0, "delta": -0.0392, "gamma": 0.0005, "vega": 0.4582, "theta": -0.0318, "rho": -0.166, "theo": 2.9197, "change": -0.4, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T09:35:53", "percent_change": -12.9032, "prev_day_close": 3.10000002384186}, {"option": "MA270617C00460000", "bid": 224.3, "bid_size": 10.0, "ask": 229.5, "ask_size": 24.0, "iv": 0.3592, "open_interest": 31.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0005, "vega": 0.5009, "theta": -0.0036, "rho": 2.5804, "theo": 224.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-11-02T14:40:55", "percent_change": 0.0, "prev_day_close": 202.899993896484}, {"option": "MA270617P00460000", "bid": 2.55, "bid_size": 70.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.323, "open_interest": 253.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0006, "vega": 0.5077, "theta": -0.0348, "rho": -0.1879, "theo": 3.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T14:20:18", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MA270617C00470000", "bid": 215.1, "bid_size": 9.0, "ask": 220.5, "ask_size": 17.0, "iv": 0.3529, "open_interest": 17.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0006, "vega": 0.5547, "theta": -0.0081, "rho": 2.6128, "theo": 215.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.0, "last_trade_time": "2026-10-16T14:13:45", "percent_change": 0.0, "prev_day_close": 193.75}, {"option": "MA270617P00470000", "bid": 3.0, "bid_size": 86.0, "ask": 4.8, "ask_size": 95.0, "iv": 0.3194, "open_interest": 158.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0006, "vega": 0.5622, "theta": -0.0381, "rho": -0.2132, "theo": 3.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T15:23:52", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MA270617C00480000", "bid": 206.0, "bid_size": 8.0, "ask": 211.2, "ask_size": 17.0, "iv": 0.3446, "open_interest": 56.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0007, "vega": 0.6136, "theta": -0.0128, "rho": 2.6415, "theo": 206.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.39, "last_trade_time": "2026-08-21T15:50:18", "percent_change": 0.0, "prev_day_close": 184.099998474121}, {"option": "MA270617P00480000", "bid": 3.6, "bid_size": 58.0, "ask": 5.4, "ask_size": 106.0, "iv": 0.315, "open_interest": 168.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0007, "vega": 0.6243, "theta": -0.0416, "rho": -0.2436, "theo": 4.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-10-29T14:43:52", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MA270617C00490000", "bid": 196.9, "bid_size": 19.0, "ask": 201.9, "ask_size": 40.0, "iv": 0.3357, "open_interest": 159.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0008, "vega": 0.6769, "theta": -0.0177, "rho": 2.6658, "theo": 197.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.4, "last_trade_time": "2026-10-13T10:01:35", "percent_change": 0.0, "prev_day_close": 175.950004577637}, {"option": "MA270617P00490000", "bid": 4.2, "bid_size": 90.0, "ask": 6.1, "ask_size": 101.0, "iv": 0.3102, "open_interest": 228.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0008, "vega": 0.6866, "theta": -0.0454, "rho": -0.2743, "theo": 5.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-10-28T15:12:23", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MA270617C00500000", "bid": 187.9, "bid_size": 6.0, "ask": 192.7, "ask_size": 56.0, "iv": 0.3277, "open_interest": 91.0, "volume": 3.0, "delta": 0.926, "gamma": 0.0009, "vega": 0.7436, "theta": -0.0228, "rho": 2.6866, "theo": 188.469, "change": 16.33, "open": 178.2, "high": 182.13, "low": 178.2, "tick": "up", "last_trade_price": 182.13, "last_trade_time": "2026-11-04T10:43:02", "percent_change": 9.84922, "prev_day_close": 165.799995422363}, {"option": "MA270617P00500000", "bid": 5.1, "bid_size": 58.0, "ask": 6.7, "ask_size": 75.0, "iv": 0.3058, "open_interest": 373.0, "volume": 1.0, "delta": -0.0748, "gamma": 0.0009, "vega": 0.7551, "theta": -0.0493, "rho": -0.3099, "theo": 5.7623, "change": -1.2, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:32:51", "percent_change": -19.0476, "prev_day_close": 6.29999995231628}, {"option": "MA270617C00510000", "bid": 179.0, "bid_size": 17.0, "ask": 184.0, "ask_size": 46.0, "iv": 0.3225, "open_interest": 109.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.001, "vega": 0.8158, "theta": -0.0281, "rho": 2.7022, "theo": 179.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.46, "last_trade_time": "2026-10-27T13:16:52", "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "MA270617P00510000", "bid": 6.1, "bid_size": 37.0, "ask": 7.8, "ask_size": 89.0, "iv": 0.3039, "open_interest": 172.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.001, "vega": 0.8293, "theta": -0.0534, "rho": -0.3511, "theo": 6.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-03T10:28:20", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MA270617C00520000", "bid": 170.2, "bid_size": 19.0, "ask": 175.3, "ask_size": 17.0, "iv": 0.3169, "open_interest": 351.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0011, "vega": 0.8917, "theta": -0.0335, "rho": 2.7123, "theo": 170.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.9, "last_trade_time": "2026-10-29T11:28:17", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "MA270617P00520000", "bid": 6.6, "bid_size": 75.0, "ask": 9.2, "ask_size": 100.0, "iv": 0.2994, "open_interest": 140.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0011, "vega": 0.9048, "theta": -0.0578, "rho": -0.3946, "theo": 7.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-02T15:47:04", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MA270617C00530000", "bid": 161.5, "bid_size": 6.0, "ask": 166.4, "ask_size": 20.0, "iv": 0.31, "open_interest": 93.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0012, "vega": 0.9707, "theta": -0.0392, "rho": 2.7177, "theo": 162.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.4, "last_trade_time": "2026-10-29T10:43:54", "percent_change": 0.0, "prev_day_close": 141.150001525879}, {"option": "MA270617P00530000", "bid": 7.6, "bid_size": 68.0, "ask": 10.3, "ask_size": 87.0, "iv": 0.2949, "open_interest": 156.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0012, "vega": 0.99, "theta": -0.0622, "rho": -0.4421, "theo": 8.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-02T15:55:37", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MA270617C00540000", "bid": 153.0, "bid_size": 30.0, "ask": 157.9, "ask_size": 44.0, "iv": 0.305, "open_interest": 197.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0013, "vega": 1.0546, "theta": -0.0449, "rho": 2.7163, "theo": 153.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-10-30T11:08:32", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "MA270617P00540000", "bid": 8.8, "bid_size": 47.0, "ask": 11.7, "ask_size": 101.0, "iv": 0.2916, "open_interest": 144.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0014, "vega": 1.0724, "theta": -0.0669, "rho": -0.4967, "theo": 9.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-11-03T14:53:10", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MA270617C00550000", "bid": 144.5, "bid_size": 43.0, "ask": 149.6, "ask_size": 51.0, "iv": 0.3, "open_interest": 205.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0014, "vega": 1.1404, "theta": -0.0507, "rho": 2.7087, "theo": 145.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-11-02T11:45:48", "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "MA270617P00550000", "bid": 10.3, "bid_size": 93.0, "ask": 11.7, "ask_size": 85.0, "iv": 0.2823, "open_interest": 399.0, "volume": 2.0, "delta": -0.1364, "gamma": 0.0015, "vega": 1.1573, "theta": -0.0717, "rho": -0.5534, "theo": 11.1522, "change": -1.55, "open": 11.6, "high": 11.7, "low": 11.6, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-04T09:56:21", "percent_change": -11.6981, "prev_day_close": 13.25}, {"option": "MA270617C00560000", "bid": 136.9, "bid_size": 20.0, "ask": 141.2, "ask_size": 59.0, "iv": 0.2972, "open_interest": 641.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0016, "vega": 1.2284, "theta": -0.0565, "rho": 2.6951, "theo": 136.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.89, "last_trade_time": "2026-11-03T09:39:38", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "MA270617P00560000", "bid": 11.7, "bid_size": 96.0, "ask": 12.9, "ask_size": 32.0, "iv": 0.277, "open_interest": 250.0, "volume": 22.0, "delta": -0.1528, "gamma": 0.0016, "vega": 1.2521, "theta": -0.0765, "rho": -0.6197, "theo": 12.6874, "change": -2.5, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-11-04T10:02:05", "percent_change": -16.3399, "prev_day_close": 15.3000001907349}, {"option": "MA270617C00570000", "bid": 128.0, "bid_size": 23.0, "ask": 133.0, "ask_size": 56.0, "iv": 0.289, "open_interest": 2143.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0017, "vega": 1.3188, "theta": -0.0624, "rho": 2.6731, "theo": 128.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.12, "last_trade_time": "2026-11-02T12:02:08", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MA270617P00570000", "bid": 13.6, "bid_size": 29.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.276, "open_interest": 225.0, "volume": 0.0, "delta": -0.1707, "gamma": 0.0018, "vega": 1.3397, "theta": -0.0814, "rho": -0.6836, "theo": 14.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-11-02T14:00:53", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "MA270617C00580000", "bid": 120.2, "bid_size": 18.0, "ask": 125.1, "ask_size": 52.0, "iv": 0.2851, "open_interest": 166.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0018, "vega": 1.408, "theta": -0.0682, "rho": 2.6453, "theo": 121.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.28, "last_trade_time": "2026-11-03T09:40:44", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "MA270617P00580000", "bid": 15.4, "bid_size": 83.0, "ask": 17.0, "ask_size": 91.0, "iv": 0.2728, "open_interest": 297.0, "volume": 2.0, "delta": -0.19, "gamma": 0.0019, "vega": 1.4316, "theta": -0.0863, "rho": -0.7551, "theo": 16.3474, "change": -3.1, "open": 17.0, "high": 17.0, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T10:22:07", "percent_change": -15.5779, "prev_day_close": 19.9000005722046}, {"option": "MA270617C00590000", "bid": 112.0, "bid_size": 53.0, "ask": 117.4, "ask_size": 43.0, "iv": 0.2794, "open_interest": 145.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.002, "vega": 1.4978, "theta": -0.0739, "rho": 2.6094, "theo": 113.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.8, "last_trade_time": "2026-10-30T13:54:06", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "MA270617P00590000", "bid": 17.8, "bid_size": 22.0, "ask": 18.6, "ask_size": 4.0, "iv": 0.2689, "open_interest": 677.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0021, "vega": 1.5226, "theta": -0.0911, "rho": -0.8342, "theo": 18.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-03T11:30:31", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "MA270617C00600000", "bid": 104.8, "bid_size": 92.0, "ask": 109.8, "ask_size": 77.0, "iv": 0.2761, "open_interest": 359.0, "volume": 1.0, "delta": 0.774, "gamma": 0.0021, "vega": 1.585, "theta": -0.0793, "rho": 2.566, "theo": 106.0613, "change": 12.15, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-04T10:40:00", "percent_change": 13.8304, "prev_day_close": 87.8499984741211}, {"option": "MA270617P00600000", "bid": 19.8, "bid_size": 41.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.265, "open_interest": 307.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0022, "vega": 1.6079, "theta": -0.0957, "rho": -0.91, "theo": 20.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-11-03T13:52:07", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MA270617C00610000", "bid": 97.5, "bid_size": 62.0, "ask": 102.5, "ask_size": 29.0, "iv": 0.2723, "open_interest": 320.0, "volume": 3.0, "delta": 0.7514, "gamma": 0.0022, "vega": 1.6687, "theta": -0.0846, "rho": 2.5166, "theo": 98.9156, "change": 14.44, "open": 95.59, "high": 95.59, "low": 95.59, "tick": "up", "last_trade_price": 95.59, "last_trade_time": "2026-11-04T11:08:09", "percent_change": 17.7942, "prev_day_close": 81.1500015258789}, {"option": "MA270617P00610000", "bid": 23.0, "bid_size": 8.0, "ask": 23.7, "ask_size": 44.0, "iv": 0.2644, "open_interest": 43.0, "volume": 1.0, "delta": -0.2575, "gamma": 0.0024, "vega": 1.6952, "theta": -0.1002, "rho": -1.001, "theo": 23.5889, "change": -4.45, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T10:42:01", "percent_change": -15.5867, "prev_day_close": 28.5500001907349}, {"option": "MA270617C00620000", "bid": 91.8, "bid_size": 15.0, "ask": 95.6, "ask_size": 55.0, "iv": 0.2731, "open_interest": 852.0, "volume": 0.0, "delta": 0.7274, "gamma": 0.0024, "vega": 1.749, "theta": -0.0895, "rho": 2.4583, "theo": 92.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.79, "last_trade_time": "2026-11-02T09:46:49", "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "MA270617P00620000", "bid": 25.1, "bid_size": 29.0, "ask": 28.3, "ask_size": 68.0, "iv": 0.2645, "open_interest": 55.0, "volume": 1.0, "delta": -0.2829, "gamma": 0.0025, "vega": 1.7715, "theta": -0.1043, "rho": -1.0802, "theo": 26.5333, "change": -5.02, "open": 26.93, "high": 26.93, "low": 26.93, "tick": "down", "last_trade_price": 26.93, "last_trade_time": "2026-11-04T11:47:36", "percent_change": -15.7121, "prev_day_close": 31.9500007629394}, {"option": "MA270617C00630000", "bid": 83.4, "bid_size": 59.0, "ask": 88.8, "ask_size": 51.0, "iv": 0.2652, "open_interest": 125.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0025, "vega": 1.8222, "theta": -0.094, "rho": 2.3953, "theo": 85.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.85, "last_trade_time": "2026-11-03T09:56:22", "percent_change": 0.0, "prev_day_close": 68.9499969482422}, {"option": "MA270617P00630000", "bid": 28.3, "bid_size": 32.0, "ask": 29.8, "ask_size": 6.0, "iv": 0.2575, "open_interest": 23.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0027, "vega": 1.8445, "theta": -0.1082, "rho": -1.1692, "theo": 29.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-11-03T13:28:47", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "MA270617C00640000", "bid": 77.6, "bid_size": 47.0, "ask": 82.1, "ask_size": 54.0, "iv": 0.2635, "open_interest": 92.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0026, "vega": 1.8894, "theta": -0.0981, "rho": 2.3248, "theo": 79.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-11-03T12:16:13", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "MA270617P00640000", "bid": 31.6, "bid_size": 107.0, "ask": 33.6, "ask_size": 27.0, "iv": 0.2557, "open_interest": 60.0, "volume": 4.0, "delta": -0.3377, "gamma": 0.0028, "vega": 1.9079, "theta": -0.1116, "rho": -1.2577, "theo": 33.3016, "change": -6.55, "open": 33.35, "high": 33.35, "low": 33.35, "tick": "down", "last_trade_price": 33.35, "last_trade_time": "2026-11-04T11:25:46", "percent_change": -16.416, "prev_day_close": 39.8999996185303}, {"option": "MA270617C00650000", "bid": 71.0, "bid_size": 110.0, "ask": 76.1, "ask_size": 82.0, "iv": 0.2602, "open_interest": 116.0, "volume": 2.0, "delta": 0.649, "gamma": 0.0027, "vega": 1.9482, "theta": -0.1016, "rho": 2.2488, "theo": 73.0404, "change": 12.94, "open": 71.04, "high": 71.04, "low": 71.04, "tick": "up", "last_trade_price": 71.04, "last_trade_time": "2026-11-04T11:00:44", "percent_change": 22.2719, "prev_day_close": 58.1000003814697}, {"option": "MA270617P00650000", "bid": 35.1, "bid_size": 64.0, "ask": 37.1, "ask_size": 1.0, "iv": 0.2522, "open_interest": 34.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0029, "vega": 1.9604, "theta": -0.1145, "rho": -1.3366, "theo": 37.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-03T09:30:14", "percent_change": 0.0, "prev_day_close": 44.1500015258789}, {"option": "MA270617C00660000", "bid": 66.8, "bid_size": 24.0, "ask": 70.2, "ask_size": 134.0, "iv": 0.2619, "open_interest": 247.0, "volume": 4.0, "delta": 0.6211, "gamma": 0.0028, "vega": 1.9978, "theta": -0.1046, "rho": 2.1689, "theo": 67.2894, "change": 15.35, "open": 59.5, "high": 67.9, "low": 59.5, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-04T11:55:48", "percent_change": 29.2103, "prev_day_close": 52.5499992370606}, {"option": "MA270617P00660000", "bid": 39.1, "bid_size": 80.0, "ask": 41.8, "ask_size": 70.0, "iv": 0.2516, "open_interest": 9.0, "volume": 8.0, "delta": -0.397, "gamma": 0.003, "vega": 2.0061, "theta": -0.1169, "rho": -1.4341, "theo": 41.3034, "change": -8.95, "open": 41.5, "high": 41.5, "low": 41.05, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-11-04T10:59:12", "percent_change": -17.8821, "prev_day_close": 50.0500011444092}, {"option": "MA270617C00680000", "bid": 56.1, "bid_size": 17.0, "ask": 59.2, "ask_size": 119.0, "iv": 0.2575, "open_interest": 274.0, "volume": 3.0, "delta": 0.5638, "gamma": 0.003, "vega": 2.0675, "theta": -0.1087, "rho": 1.9951, "theo": 56.6827, "change": 13.09, "open": 56.34, "high": 56.34, "low": 56.34, "tick": "up", "last_trade_price": 56.34, "last_trade_time": "2026-11-04T11:38:02", "percent_change": 30.2659, "prev_day_close": 43.25}, {"option": "MA270617P00680000", "bid": 48.1, "bid_size": 50.0, "ask": 52.2, "ask_size": 60.0, "iv": 0.2506, "open_interest": 2.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0032, "vega": 2.0567, "theta": -0.12, "rho": -1.5874, "theo": 50.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-11-02T15:46:06", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "MA270617C00700000", "bid": 46.8, "bid_size": 15.0, "ask": 49.5, "ask_size": 104.0, "iv": 0.2544, "open_interest": 290.0, "volume": 1.0, "delta": 0.5054, "gamma": 0.003, "vega": 2.0942, "theta": -0.1104, "rho": 1.8085, "theo": 47.3229, "change": 5.5, "open": 40.8, "high": 40.8, "low": 40.8, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-04T10:20:29", "percent_change": 15.5807, "prev_day_close": 35.3000011444092}, {"option": "MA270617P00700000", "bid": 58.2, "bid_size": 77.0, "ask": 62.6, "ask_size": 57.0, "iv": 0.2462, "open_interest": 2.0, "volume": 0.0, "delta": -0.5242, "gamma": 0.0033, "vega": 2.0552, "theta": -0.1207, "rho": -1.7125, "theo": 61.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-11-02T15:44:53", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MA270617C00720000", "bid": 38.6, "bid_size": 7.0, "ask": 41.2, "ask_size": 101.0, "iv": 0.252, "open_interest": 97.0, "volume": 1.0, "delta": 0.4476, "gamma": 0.003, "vega": 2.0774, "theta": -0.1093, "rho": 1.6174, "theo": 39.0619, "change": 6.85, "open": 35.7, "high": 35.7, "low": 35.7, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-11-04T10:46:30", "percent_change": 23.7435, "prev_day_close": 28.8500003814697}, {"option": "MA270617P00720000", "bid": 69.9, "bid_size": 72.0, "ask": 74.2, "ask_size": 48.0, "iv": 0.2423, "open_interest": 2.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0034, "vega": 1.9944, "theta": -0.1189, "rho": -1.7926, "theo": 73.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.94, "last_trade_time": "2026-10-29T09:35:13", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MA270617C00740000", "bid": 31.4, "bid_size": 17.0, "ask": 33.8, "ask_size": 89.0, "iv": 0.2492, "open_interest": 79.0, "volume": 2.0, "delta": 0.3914, "gamma": 0.003, "vega": 2.02, "theta": -0.1059, "rho": 1.4274, "theo": 31.9186, "change": 6.05, "open": 26.5, "high": 29.3, "low": 26.5, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-04T10:50:57", "percent_change": 26.0215, "prev_day_close": 23.25}, {"option": "MA270617P00740000", "bid": 82.8, "bid_size": 68.0, "ask": 87.5, "ask_size": 40.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.0034, "vega": 1.8843, "theta": -0.1152, "rho": -1.8302, "theo": 86.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.25, "last_trade_time": "2025-12-23T12:48:06", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "MA270617C00760000", "bid": 25.6, "bid_size": 13.0, "ask": 27.4, "ask_size": 143.0, "iv": 0.2474, "open_interest": 74.0, "volume": 2.0, "delta": 0.3381, "gamma": 0.0028, "vega": 1.9268, "theta": -0.1005, "rho": 1.2432, "theo": 25.8293, "change": 4.65, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-04T10:45:09", "percent_change": 25.3406, "prev_day_close": 18.3499994277954}, {"option": "MA270617P00760000", "bid": 97.2, "bid_size": 53.0, "ask": 102.2, "ask_size": 37.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0034, "vega": 1.7216, "theta": -0.1101, "rho": -1.7946, "theo": 100.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "MA270617C00780000", "bid": 20.4, "bid_size": 13.0, "ask": 22.0, "ask_size": 84.0, "iv": 0.2449, "open_interest": 62.0, "volume": 3.0, "delta": 0.2885, "gamma": 0.0027, "vega": 1.8037, "theta": -0.0935, "rho": 1.068, "theo": 20.6898, "change": 3.9, "open": 16.8, "high": 18.45, "low": 16.7, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-04T10:50:42", "percent_change": 26.8041, "prev_day_close": 14.5500001907349}, {"option": "MA270617P00780000", "bid": 112.9, "bid_size": 54.0, "ask": 118.1, "ask_size": 33.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.0034, "vega": 1.4891, "theta": -0.1044, "rho": -1.6929, "theo": 116.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.65, "last_trade_time": "2026-02-13T15:27:01", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "MA270617C00800000", "bid": 16.3, "bid_size": 6.0, "ask": 17.9, "ask_size": 116.0, "iv": 0.2446, "open_interest": 481.0, "volume": 2.0, "delta": 0.2436, "gamma": 0.0025, "vega": 1.6591, "theta": -0.0855, "rho": 0.9058, "theo": 16.4581, "change": 2.65, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 23.348, "prev_day_close": 11.3499999046326}, {"option": "MA270617P00800000", "bid": 129.7, "bid_size": 58.0, "ask": 134.3, "ask_size": 20.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8381, "gamma": 0.0033, "vega": 1.2013, "theta": -0.0984, "rho": -1.3833, "theo": 133.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.48, "last_trade_time": "2025-06-16T14:25:00", "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "MA270617C00820000", "bid": 10.1, "bid_size": 206.0, "ask": 14.5, "ask_size": 88.0, "iv": 0.2349, "open_interest": 122.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.0022, "vega": 1.5033, "theta": -0.077, "rho": 0.7605, "theo": 13.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T14:31:14", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MA270617P00820000", "bid": 146.7, "bid_size": 25.0, "ask": 152.5, "ask_size": 16.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0031, "vega": 0.9104, "theta": -0.0971, "rho": -1.0296, "theo": 150.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.700004577637}, {"option": "MA270617C00840000", "bid": 7.3, "bid_size": 242.0, "ask": 11.6, "ask_size": 94.0, "iv": 0.2331, "open_interest": 97.0, "volume": 1.0, "delta": 0.1686, "gamma": 0.002, "vega": 1.3432, "theta": -0.0683, "rho": 0.633, "theo": 10.2307, "change": 2.05, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T10:50:34", "percent_change": 29.927, "prev_day_close": 6.85000014305115}, {"option": "MA270617P00840000", "bid": 165.4, "bid_size": 14.0, "ask": 171.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0032, "vega": 0.5586, "theta": -0.0793, "rho": -0.6632, "theo": 169.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.550003051758}, {"option": "MA270617C00860000", "bid": 5.0, "bid_size": 216.0, "ask": 9.3, "ask_size": 94.0, "iv": 0.231, "open_interest": 166.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0018, "vega": 1.184, "theta": -0.0599, "rho": 0.5219, "theo": 8.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T13:18:35", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MA270617P00860000", "bid": 185.1, "bid_size": 14.0, "ask": 191.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0016, "vega": 0.0203, "theta": -0.094, "rho": 0.0, "theo": 189.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.799995422363}, {"option": "MA270617C00880000", "bid": 3.9, "bid_size": 204.0, "ask": 7.4, "ask_size": 88.0, "iv": 0.2324, "open_interest": 149.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0015, "vega": 1.0332, "theta": -0.052, "rho": 0.4273, "theo": 6.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-21T14:38:08", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MA270617P00880000", "bid": 204.8, "bid_size": 1.0, "ask": 212.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.094, "rho": 0.0, "theo": 209.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.799995422363}, {"option": "MA270617C00900000", "bid": 2.8, "bid_size": 168.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.2318, "open_interest": 11.0, "volume": 1.0, "delta": 0.0924, "gamma": 0.0013, "vega": 0.8948, "theta": -0.0448, "rho": 0.349, "theo": 4.8936, "change": 0.675, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:34:40", "percent_change": 20.3008, "prev_day_close": 3.32500004768372}, {"option": "MA270617P00900000", "bid": 224.8, "bid_size": 7.0, "ask": 231.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.094, "rho": 0.0, "theo": 229.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.75}, {"option": "MA270917C00290000", "bid": 387.0, "bid_size": 2.0, "ask": 396.0, "ask_size": 10.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.136, "theta": 0.0, "rho": 2.3828, "theo": 390.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 367.050003051758}, {"option": "MA270917P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 42.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.1374, "theta": -0.0085, "rho": -0.0479, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MA270917C00300000", "bid": 378.0, "bid_size": 2.0, "ask": 387.0, "ask_size": 10.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0001, "vega": 0.1528, "theta": 0.0, "rho": 2.4592, "theo": 380.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.5}, {"option": "MA270917P00300000", "bid": 0.25, "bid_size": 14.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.4052, "open_interest": 4.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0001, "vega": 0.1546, "theta": -0.0093, "rho": -0.0548, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-09-21T09:30:11", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MA270917C00310000", "bid": 368.0, "bid_size": 2.0, "ask": 377.0, "ask_size": 10.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.1714, "theta": 0.0, "rho": 2.5346, "theo": 371.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "MA270917P00310000", "bid": 0.3, "bid_size": 14.0, "ask": 1.4, "ask_size": 14.0, "iv": 0.3992, "open_interest": 4.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0001, "vega": 0.173, "theta": -0.0103, "rho": -0.0624, "theo": 0.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-10-15T15:52:47", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "MA270917C00320000", "bid": 359.0, "bid_size": 2.0, "ask": 368.0, "ask_size": 10.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.1917, "theta": 0.0, "rho": 2.609, "theo": 361.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.5}, {"option": "MA270917P00320000", "bid": 0.1, "bid_size": 14.0, "ask": 1.65, "ask_size": 14.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0001, "vega": 0.1937, "theta": -0.0113, "rho": -0.0709, "theo": 1.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "MA270917C00330000", "bid": 349.0, "bid_size": 2.0, "ask": 358.0, "ask_size": 10.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0001, "vega": 0.2141, "theta": 0.0, "rho": 2.6824, "theo": 352.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "MA270917P00330000", "bid": 0.55, "bid_size": 14.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.2173, "theta": -0.0125, "rho": -0.0806, "theo": 1.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MA270917C00340000", "bid": 340.0, "bid_size": 2.0, "ask": 349.0, "ask_size": 10.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0002, "vega": 0.2392, "theta": 0.0, "rho": 2.7543, "theo": 342.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.0}, {"option": "MA270917P00340000", "bid": 0.5, "bid_size": 14.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.2429, "theta": -0.0137, "rho": -0.0918, "theo": 1.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MA270917C00350000", "bid": 330.0, "bid_size": 10.0, "ask": 339.2, "ask_size": 10.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0002, "vega": 0.2668, "theta": 0.0, "rho": 2.8246, "theo": 333.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "MA270917P00350000", "bid": 0.6, "bid_size": 14.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.3741, "open_interest": 13.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.2706, "theta": -0.0151, "rho": -0.1041, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-07T10:10:44", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MA270917C00360000", "bid": 321.0, "bid_size": 2.0, "ask": 330.0, "ask_size": 10.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0002, "vega": 0.2966, "theta": 0.0, "rho": 2.8934, "theo": 323.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "MA270917P00360000", "bid": 0.85, "bid_size": 12.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.3008, "theta": -0.0165, "rho": -0.1179, "theo": 1.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "MA270917C00370000", "bid": 312.0, "bid_size": 14.0, "ask": 321.0, "ask_size": 10.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0002, "vega": 0.3293, "theta": 0.0, "rho": 2.9606, "theo": 314.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "MA270917P00370000", "bid": 1.25, "bid_size": 49.0, "ask": 2.75, "ask_size": 95.0, "iv": 0.3639, "open_interest": 9.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0002, "vega": 0.3349, "theta": -0.0181, "rho": -0.133, "theo": 2.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T14:50:42", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MA270917C00380000", "bid": 304.0, "bid_size": 15.0, "ask": 310.4, "ask_size": 16.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0002, "vega": 0.3655, "theta": 0.0, "rho": 3.0254, "theo": 305.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 283.5}, {"option": "MA270917P00380000", "bid": 1.35, "bid_size": 96.0, "ask": 3.1, "ask_size": 184.0, "iv": 0.3568, "open_interest": 7.0, "volume": 1.0, "delta": -0.0248, "gamma": 0.0003, "vega": 0.3713, "theta": -0.0198, "rho": -0.1514, "theo": 2.2797, "change": -0.005, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-11-04T09:30:33", "percent_change": -0.235297, "prev_day_close": 2.12500005960464}, {"option": "MA270917C00390000", "bid": 295.0, "bid_size": 11.0, "ask": 301.1, "ask_size": 16.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0003, "vega": 0.4046, "theta": 0.0, "rho": 3.0879, "theo": 296.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.850006103516}, {"option": "MA270917P00390000", "bid": 1.6, "bid_size": 80.0, "ask": 3.5, "ask_size": 124.0, "iv": 0.352, "open_interest": 7.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0003, "vega": 0.4115, "theta": -0.0216, "rho": -0.1703, "theo": 2.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T14:50:41", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MA270917C00400000", "bid": 285.0, "bid_size": 11.0, "ask": 292.1, "ask_size": 11.0, "iv": 0.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0003, "vega": 0.4465, "theta": 0.0, "rho": 3.1483, "theo": 286.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.600006103516}, {"option": "MA270917P00400000", "bid": 1.9, "bid_size": 55.0, "ask": 3.9, "ask_size": 74.0, "iv": 0.3468, "open_interest": 11.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0003, "vega": 0.454, "theta": -0.0236, "rho": -0.1915, "theo": 2.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T10:28:03", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MA270917C00410000", "bid": 276.0, "bid_size": 11.0, "ask": 282.8, "ask_size": 11.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0004, "vega": 0.4924, "theta": 0.0, "rho": 3.206, "theo": 277.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.5}, {"option": "MA270917P00410000", "bid": 2.35, "bid_size": 53.0, "ask": 4.2, "ask_size": 50.0, "iv": 0.3414, "open_interest": 6.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0004, "vega": 0.5016, "theta": -0.0257, "rho": -0.2164, "theo": 3.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-02T10:16:57", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MA270917C00420000", "bid": 267.0, "bid_size": 14.0, "ask": 274.0, "ask_size": 14.0, "iv": 0.3731, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0004, "vega": 0.5423, "theta": 0.0, "rho": 3.2602, "theo": 268.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.0, "last_trade_time": "2026-09-10T13:56:16", "percent_change": 0.0, "prev_day_close": 246.599998474121}, {"option": "MA270917P00420000", "bid": 2.65, "bid_size": 55.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.337, "open_interest": 9.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0004, "vega": 0.5514, "theta": -0.0279, "rho": -0.2426, "theo": 3.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-28T10:08:14", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "MA270917C00430000", "bid": 258.0, "bid_size": 16.0, "ask": 264.2, "ask_size": 16.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0004, "vega": 0.595, "theta": 0.0, "rho": 3.3114, "theo": 259.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.599998474121}, {"option": "MA270917P00430000", "bid": 3.1, "bid_size": 56.0, "ask": 5.3, "ask_size": 46.0, "iv": 0.332, "open_interest": 19.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0005, "vega": 0.6048, "theta": -0.0303, "rho": -0.2721, "theo": 4.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-07T15:06:41", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MA270917C00440000", "bid": 249.0, "bid_size": 14.0, "ask": 255.1, "ask_size": 14.0, "iv": 0.3546, "open_interest": 1.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0005, "vega": 0.6515, "theta": -0.002, "rho": 3.3596, "theo": 250.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 156.8, "last_trade_time": "2026-09-08T12:08:52", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "MA270917P00440000", "bid": 3.6, "bid_size": 56.0, "ask": 5.9, "ask_size": 42.0, "iv": 0.3274, "open_interest": 9.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0005, "vega": 0.6638, "theta": -0.0328, "rho": -0.3038, "theo": 4.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-12T10:20:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MA270917C00450000", "bid": 240.0, "bid_size": 16.0, "ask": 246.1, "ask_size": 16.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0006, "vega": 0.7127, "theta": -0.0057, "rho": 3.4033, "theo": 241.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.46, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 219.25}, {"option": "MA270917P00450000", "bid": 4.1, "bid_size": 58.0, "ask": 6.6, "ask_size": 116.0, "iv": 0.3228, "open_interest": 22.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0006, "vega": 0.7253, "theta": -0.0355, "rho": -0.3416, "theo": 5.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T10:54:46", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MA270917C00460000", "bid": 231.0, "bid_size": 17.0, "ask": 237.0, "ask_size": 16.0, "iv": 0.3403, "open_interest": 1.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0006, "vega": 0.7772, "theta": -0.0095, "rho": 3.4427, "theo": 232.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-10-09T13:03:02", "percent_change": 0.0, "prev_day_close": 210.599998474121}, {"option": "MA270917P00460000", "bid": 4.7, "bid_size": 58.0, "ask": 7.3, "ask_size": 113.0, "iv": 0.318, "open_interest": 4.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0006, "vega": 0.7919, "theta": -0.0383, "rho": -0.3806, "theo": 6.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-14T10:08:24", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MA270917C00470000", "bid": 222.0, "bid_size": 16.0, "ask": 228.2, "ask_size": 16.0, "iv": 0.334, "open_interest": 1.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0007, "vega": 0.8447, "theta": -0.0135, "rho": 3.4784, "theo": 223.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.25, "last_trade_time": "2026-10-07T15:12:44", "percent_change": 0.0, "prev_day_close": 202.25}, {"option": "MA270917P00470000", "bid": 5.4, "bid_size": 77.0, "ask": 8.2, "ask_size": 91.0, "iv": 0.3144, "open_interest": 80.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0007, "vega": 0.8609, "theta": -0.0412, "rho": -0.4221, "theo": 6.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-10-27T11:47:04", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MA270917C00480000", "bid": 213.0, "bid_size": 23.0, "ask": 219.2, "ask_size": 29.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0008, "vega": 0.9169, "theta": -0.0175, "rho": 3.5089, "theo": 214.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.89, "last_trade_time": "2026-10-29T09:32:03", "percent_change": 0.0, "prev_day_close": 193.449996948242}, {"option": "MA270917P00480000", "bid": 6.2, "bid_size": 73.0, "ask": 9.1, "ask_size": 97.0, "iv": 0.3104, "open_interest": 21.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0008, "vega": 0.9349, "theta": -0.0443, "rho": -0.4704, "theo": 7.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:59:24", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MA270917C00490000", "bid": 204.0, "bid_size": 14.0, "ask": 211.0, "ask_size": 30.0, "iv": 0.3218, "open_interest": 2.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0008, "vega": 0.9927, "theta": -0.0217, "rho": 3.5336, "theo": 205.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-10-29T09:32:03", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "MA270917P00490000", "bid": 7.7, "bid_size": 47.0, "ask": 9.5, "ask_size": 81.0, "iv": 0.3066, "open_interest": 20.0, "volume": 1.0, "delta": -0.0884, "gamma": 0.0008, "vega": 1.0128, "theta": -0.0475, "rho": -0.5217, "theo": 8.589, "change": -0.55, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T11:34:49", "percent_change": -6.21469, "prev_day_close": 8.84999990463257}, {"option": "MA270917C00500000", "bid": 196.0, "bid_size": 70.0, "ask": 202.5, "ask_size": 62.0, "iv": 0.3199, "open_interest": 106.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0009, "vega": 1.0706, "theta": -0.0259, "rho": 3.5538, "theo": 197.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.7, "last_trade_time": "2026-10-28T12:36:35", "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "MA270917P00500000", "bid": 9.0, "bid_size": 3.0, "ask": 11.2, "ask_size": 77.0, "iv": 0.307, "open_interest": 18.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0009, "vega": 1.0909, "theta": -0.0508, "rho": -0.5763, "theo": 9.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T15:32:24", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MA270917C00510000", "bid": 187.0, "bid_size": 24.0, "ask": 195.0, "ask_size": 23.0, "iv": 0.3169, "open_interest": 14.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.001, "vega": 1.1523, "theta": -0.0302, "rho": 3.5682, "theo": 188.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.52, "last_trade_time": "2026-11-02T14:17:35", "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "MA270917P00510000", "bid": 9.3, "bid_size": 81.0, "ask": 12.6, "ask_size": 100.0, "iv": 0.3004, "open_interest": 53.0, "volume": 0.0, "delta": -0.109, "gamma": 0.001, "vega": 1.1762, "theta": -0.0541, "rho": -0.6376, "theo": 10.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T13:52:20", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MA270917C00520000", "bid": 179.0, "bid_size": 22.0, "ask": 184.9, "ask_size": 33.0, "iv": 0.3068, "open_interest": 4.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0011, "vega": 1.2374, "theta": -0.0346, "rho": 3.5754, "theo": 180.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.9, "last_trade_time": "2026-10-19T15:54:48", "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "MA270917P00520000", "bid": 10.5, "bid_size": 78.0, "ask": 13.4, "ask_size": 85.0, "iv": 0.2945, "open_interest": 41.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0011, "vega": 1.263, "theta": -0.0576, "rho": -0.7027, "theo": 12.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-10-30T14:21:35", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MA270917C00530000", "bid": 171.0, "bid_size": 22.0, "ask": 177.7, "ask_size": 48.0, "iv": 0.3073, "open_interest": 2.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0012, "vega": 1.3233, "theta": -0.039, "rho": 3.5772, "theo": 172.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-10-16T12:21:23", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "MA270917P00530000", "bid": 12.0, "bid_size": 100.0, "ask": 14.0, "ask_size": 65.0, "iv": 0.2884, "open_interest": 144.0, "volume": 1.0, "delta": -0.1333, "gamma": 0.0012, "vega": 1.3485, "theta": -0.0611, "rho": -0.7706, "theo": 13.5134, "change": -2.3, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T11:20:44", "percent_change": -15.0327, "prev_day_close": 15.3000001907349}, {"option": "MA270917C00540000", "bid": 162.0, "bid_size": 25.0, "ask": 168.6, "ask_size": 34.0, "iv": 0.2964, "open_interest": 9.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0012, "vega": 1.4113, "theta": -0.0435, "rho": 3.5728, "theo": 164.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.08, "last_trade_time": "2026-09-01T11:22:54", "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "MA270917P00540000", "bid": 13.8, "bid_size": 32.0, "ask": 17.2, "ask_size": 99.0, "iv": 0.2921, "open_interest": 30.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0013, "vega": 1.4411, "theta": -0.0647, "rho": -0.846, "theo": 15.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MA270917C00550000", "bid": 154.0, "bid_size": 25.0, "ask": 161.8, "ask_size": 34.0, "iv": 0.2965, "open_interest": 5.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.0013, "vega": 1.5016, "theta": -0.0479, "rho": 3.56, "theo": 156.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.7, "last_trade_time": "2026-09-30T10:13:16", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MA270917P00550000", "bid": 15.0, "bid_size": 109.0, "ask": 17.5, "ask_size": 98.0, "iv": 0.2824, "open_interest": 49.0, "volume": 5.0, "delta": -0.1616, "gamma": 0.0014, "vega": 1.5324, "theta": -0.0683, "rho": -0.9256, "theo": 16.8159, "change": -2.35, "open": 16.8, "high": 16.8, "low": 16.6, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T10:15:56", "percent_change": -12.4011, "prev_day_close": 18.9499998092651}, {"option": "MA270917C00560000", "bid": 147.0, "bid_size": 17.0, "ask": 152.7, "ask_size": 34.0, "iv": 0.2912, "open_interest": 3.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0014, "vega": 1.591, "theta": -0.0523, "rho": 3.5412, "theo": 148.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.27, "last_trade_time": "2026-09-03T12:12:38", "percent_change": 0.0, "prev_day_close": 129.599998474121}, {"option": "MA270917P00560000", "bid": 17.3, "bid_size": 31.0, "ask": 21.3, "ask_size": 133.0, "iv": 0.2869, "open_interest": 99.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0015, "vega": 1.6213, "theta": -0.0719, "rho": -1.0054, "theo": 18.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-10-27T11:43:07", "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "MA270917C00570000", "bid": 139.0, "bid_size": 59.0, "ask": 145.0, "ask_size": 28.0, "iv": 0.2866, "open_interest": 34.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0015, "vega": 1.6803, "theta": -0.0566, "rho": 3.5161, "theo": 140.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.75, "last_trade_time": "2026-10-07T15:12:33", "percent_change": 0.0, "prev_day_close": 122.049999237061}, {"option": "MA270917P00570000", "bid": 19.1, "bid_size": 60.0, "ask": 22.3, "ask_size": 82.0, "iv": 0.2799, "open_interest": 165.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0016, "vega": 1.7146, "theta": -0.0754, "rho": -1.0943, "theo": 20.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-11-02T10:51:07", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "MA270917C00580000", "bid": 131.0, "bid_size": 38.0, "ask": 139.0, "ask_size": 44.0, "iv": 0.286, "open_interest": 3.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0016, "vega": 1.7699, "theta": -0.0608, "rho": 3.4818, "theo": 133.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.7, "last_trade_time": "2026-10-19T12:50:29", "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "MA270917P00580000", "bid": 20.9, "bid_size": 107.0, "ask": 24.0, "ask_size": 105.0, "iv": 0.2744, "open_interest": 59.0, "volume": 3.0, "delta": -0.212, "gamma": 0.0017, "vega": 1.8043, "theta": -0.0789, "rho": -1.1874, "theo": 23.0881, "change": -4.35, "open": 22.5, "high": 22.6, "low": 22.5, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-11-04T11:02:02", "percent_change": -16.141, "prev_day_close": 26.9499998092651}, {"option": "MA270917C00590000", "bid": 124.0, "bid_size": 35.0, "ask": 132.0, "ask_size": 43.0, "iv": 0.2843, "open_interest": 4.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0017, "vega": 1.8564, "theta": -0.0649, "rho": 3.4414, "theo": 126.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.95, "last_trade_time": "2026-09-30T13:07:36", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "MA270917P00590000", "bid": 23.6, "bid_size": 49.0, "ask": 28.9, "ask_size": 142.0, "iv": 0.2791, "open_interest": 245.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0018, "vega": 1.8894, "theta": -0.0823, "rho": -1.2765, "theo": 25.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-03T15:51:04", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "MA270917C00600000", "bid": 117.0, "bid_size": 77.0, "ask": 123.2, "ask_size": 47.0, "iv": 0.2771, "open_interest": 52.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.0018, "vega": 1.9402, "theta": -0.0688, "rho": 3.395, "theo": 119.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.9, "last_trade_time": "2026-11-02T11:01:07", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "MA270917P00600000", "bid": 26.2, "bid_size": 59.0, "ask": 30.0, "ask_size": 109.0, "iv": 0.2723, "open_interest": 285.0, "volume": 2.0, "delta": -0.2509, "gamma": 0.0019, "vega": 1.9756, "theta": -0.0856, "rho": -1.3763, "theo": 28.2885, "change": -4.8, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T10:38:56", "percent_change": -14.5455, "prev_day_close": 33.0}, {"option": "MA270917C00610000", "bid": 110.0, "bid_size": 75.0, "ask": 116.3, "ask_size": 53.0, "iv": 0.274, "open_interest": 295.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0019, "vega": 2.0218, "theta": -0.0725, "rho": 3.3392, "theo": 112.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-10-26T14:26:36", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MA270917P00610000", "bid": 29.0, "bid_size": 33.0, "ask": 33.1, "ask_size": 70.0, "iv": 0.2702, "open_interest": 23.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.002, "vega": 2.0564, "theta": -0.0888, "rho": -1.476, "theo": 31.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-10-30T10:56:03", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "MA270917C00620000", "bid": 104.8, "bid_size": 27.0, "ask": 109.2, "ask_size": 47.0, "iv": 0.2739, "open_interest": 76.0, "volume": 0.0, "delta": 0.7205, "gamma": 0.002, "vega": 2.098, "theta": -0.076, "rho": 3.2782, "theo": 105.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.15, "last_trade_time": "2026-10-29T10:44:44", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "MA270917P00620000", "bid": 32.4, "bid_size": 21.0, "ask": 38.0, "ask_size": 133.0, "iv": 0.2728, "open_interest": 81.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0022, "vega": 2.1285, "theta": -0.0917, "rho": -1.5745, "theo": 34.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.9, "last_trade_time": "2026-11-03T15:26:31", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MA270917C00630000", "bid": 97.0, "bid_size": 59.0, "ask": 103.0, "ask_size": 49.0, "iv": 0.2688, "open_interest": 52.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0021, "vega": 2.1689, "theta": -0.0792, "rho": 3.2118, "theo": 99.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-10-29T14:58:27", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MA270917P00630000", "bid": 34.5, "bid_size": 114.0, "ask": 38.3, "ask_size": 37.0, "iv": 0.2606, "open_interest": 79.0, "volume": 2.0, "delta": -0.3168, "gamma": 0.0023, "vega": 2.1983, "theta": -0.0945, "rho": -1.6778, "theo": 37.8389, "change": -5.75, "open": 38.3, "high": 38.3, "low": 38.3, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T10:42:01", "percent_change": -13.0533, "prev_day_close": 44.0499992370606}, {"option": "MA270917C00640000", "bid": 92.8, "bid_size": 11.0, "ask": 96.7, "ask_size": 46.0, "iv": 0.2709, "open_interest": 351.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0022, "vega": 2.2348, "theta": -0.0822, "rho": 3.1368, "theo": 93.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.37, "last_trade_time": "2026-11-03T15:12:12", "percent_change": 0.0, "prev_day_close": 77.3500022888184}, {"option": "MA270917P00640000", "bid": 38.4, "bid_size": 91.0, "ask": 42.6, "ask_size": 98.0, "iv": 0.2609, "open_interest": 19.0, "volume": 2.0, "delta": -0.3406, "gamma": 0.0024, "vega": 2.2611, "theta": -0.097, "rho": -1.7667, "theo": 41.5255, "change": -7.1, "open": 42.6, "high": 42.6, "low": 41.1, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-11-04T10:44:03", "percent_change": -14.7303, "prev_day_close": 48.1999988555908}, {"option": "MA270917C00650000", "bid": 85.0, "bid_size": 71.0, "ask": 90.6, "ask_size": 61.0, "iv": 0.2644, "open_interest": 74.0, "volume": 0.0, "delta": 0.6555, "gamma": 0.0022, "vega": 2.2934, "theta": -0.0849, "rho": 3.0579, "theo": 87.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-11-02T15:57:53", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "MA270917P00650000", "bid": 42.7, "bid_size": 48.0, "ask": 49.0, "ask_size": 98.0, "iv": 0.2653, "open_interest": 14.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0024, "vega": 2.3117, "theta": -0.0992, "rho": -1.8787, "theo": 45.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.7, "last_trade_time": "2026-11-03T12:38:47", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "MA270917C00660000", "bid": 80.5, "bid_size": 55.0, "ask": 84.9, "ask_size": 106.0, "iv": 0.2651, "open_interest": 103.0, "volume": 2.0, "delta": 0.6328, "gamma": 0.0023, "vega": 2.3448, "theta": -0.0872, "rho": 2.975, "theo": 82.0231, "change": 13.8, "open": 80.3, "high": 80.55, "low": 80.3, "tick": "up", "last_trade_price": 80.55, "last_trade_time": "2026-11-04T11:20:07", "percent_change": 20.6742, "prev_day_close": 66.75}, {"option": "MA270917P00660000", "bid": 45.6, "bid_size": 107.0, "ask": 50.8, "ask_size": 107.0, "iv": 0.2558, "open_interest": 13.0, "volume": 4.0, "delta": -0.3905, "gamma": 0.0025, "vega": 2.3569, "theta": -0.1012, "rho": -1.9672, "theo": 49.7017, "change": -6.5, "open": 50.8, "high": 50.8, "low": 50.8, "tick": "no_change", "last_trade_price": 50.8, "last_trade_time": "2026-11-04T10:42:01", "percent_change": -11.3438, "prev_day_close": 57.2999992370606}, {"option": "MA270917C00680000", "bid": 70.1, "bid_size": 20.0, "ask": 73.9, "ask_size": 92.0, "iv": 0.2615, "open_interest": 92.0, "volume": 2.0, "delta": 0.5862, "gamma": 0.0024, "vega": 2.4246, "theta": -0.0908, "rho": 2.7927, "theo": 71.5032, "change": 10.9, "open": 68.3, "high": 68.3, "low": 67.6, "tick": "down", "last_trade_price": 67.6, "last_trade_time": "2026-11-04T10:54:25", "percent_change": 19.224, "prev_day_close": 56.7000007629394}, {"option": "MA270917P00680000", "bid": 55.5, "bid_size": 54.0, "ask": 62.0, "ask_size": 86.0, "iv": 0.2585, "open_interest": 5.0, "volume": 1.0, "delta": -0.4428, "gamma": 0.0027, "vega": 2.4159, "theta": -0.1042, "rho": -2.1381, "theo": 58.9736, "change": -9.12, "open": 58.68, "high": 58.68, "low": 58.68, "tick": "down", "last_trade_price": 58.68, "last_trade_time": "2026-11-04T11:47:36", "percent_change": -13.4513, "prev_day_close": 67.7999992370606}, {"option": "MA270917C00700000", "bid": 60.5, "bid_size": 26.0, "ask": 66.5, "ask_size": 137.0, "iv": 0.2632, "open_interest": 50.0, "volume": 4.0, "delta": 0.5388, "gamma": 0.0025, "vega": 2.4706, "theta": -0.0929, "rho": 2.598, "theo": 61.9586, "change": 12.3, "open": 60.5, "high": 60.6, "low": 60.5, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-11-04T11:20:20", "percent_change": 25.4658, "prev_day_close": 48.2999992370606}, {"option": "MA270917P00700000", "bid": 65.3, "bid_size": 57.0, "ask": 72.0, "ask_size": 77.0, "iv": 0.2541, "open_interest": 3.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.0028, "vega": 2.4249, "theta": -0.1059, "rho": -2.29, "theo": 69.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-11-03T12:44:36", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "MA270917C00720000", "bid": 52.6, "bid_size": 13.0, "ask": 55.2, "ask_size": 110.0, "iv": 0.257, "open_interest": 57.0, "volume": 56.0, "delta": 0.4914, "gamma": 0.0025, "vega": 2.4825, "theta": -0.0935, "rho": 2.397, "theo": 53.3722, "change": 11.3, "open": 51.8, "high": 52.3, "low": 51.7, "tick": "no_change", "last_trade_price": 52.1, "last_trade_time": "2026-11-04T11:26:15", "percent_change": 27.6961, "prev_day_close": 40.8000011444092}, {"option": "MA270917P00720000", "bid": 77.0, "bid_size": 42.0, "ask": 84.0, "ask_size": 76.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0029, "vega": 2.397, "theta": -0.1062, "rho": -2.4129, "theo": 80.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "MA270917C00740000", "bid": 44.7, "bid_size": 26.0, "ask": 47.5, "ask_size": 94.0, "iv": 0.2545, "open_interest": 38.0, "volume": 82.0, "delta": 0.4448, "gamma": 0.0025, "vega": 2.4604, "theta": -0.0928, "rho": 2.1893, "theo": 45.7075, "change": 10.1, "open": 40.3, "high": 44.7, "low": 39.5, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-11-04T11:21:19", "percent_change": 29.2754, "prev_day_close": 34.5}, {"option": "MA270917P00740000", "bid": 89.5, "bid_size": 41.0, "ask": 96.0, "ask_size": 69.0, "iv": 0.25, "open_interest": 2.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.003, "vega": 2.3166, "theta": -0.1051, "rho": -2.424, "theo": 93.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.1, "last_trade_time": "2026-11-03T10:27:05", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "MA270917C00760000", "bid": 38.0, "bid_size": 10.0, "ask": 41.5, "ask_size": 98.0, "iv": 0.2546, "open_interest": 30.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0025, "vega": 2.4073, "theta": -0.0906, "rho": 1.9836, "theo": 38.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-11-03T15:26:32", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "MA270917P00760000", "bid": 103.1, "bid_size": 39.0, "ask": 109.0, "ask_size": 40.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.003, "vega": 2.178, "theta": -0.1032, "rho": -2.4584, "theo": 107.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "MA270917C00780000", "bid": 32.1, "bid_size": 26.0, "ask": 35.0, "ask_size": 105.0, "iv": 0.2522, "open_interest": 2.0, "volume": 1.0, "delta": 0.3562, "gamma": 0.0024, "vega": 2.3268, "theta": -0.0874, "rho": 1.7836, "theo": 32.9518, "change": 6.35, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-04T10:52:39", "percent_change": 26.5136, "prev_day_close": 23.9499998092651}, {"option": "MA270917P00780000", "bid": 117.5, "bid_size": 31.0, "ask": 124.0, "ask_size": 48.0, "iv": 0.2447, "open_interest": 1.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.003, "vega": 2.0068, "theta": -0.1003, "rho": -2.3752, "theo": 121.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.8, "last_trade_time": "2026-11-02T13:49:49", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "MA270917C00800000", "bid": 26.9, "bid_size": 26.0, "ask": 30.1, "ask_size": 90.0, "iv": 0.2516, "open_interest": 7.0, "volume": 28.0, "delta": 0.3154, "gamma": 0.0023, "vega": 2.2213, "theta": -0.0832, "rho": 1.5882, "theo": 27.7535, "change": 5.45, "open": 25.3, "high": 25.3, "low": 25.3, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T10:52:26", "percent_change": 27.4559, "prev_day_close": 19.8500003814697}, {"option": "MA270917P00800000", "bid": 133.1, "bid_size": 43.0, "ask": 140.0, "ask_size": 52.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.003, "vega": 1.7847, "theta": -0.0974, "rho": -2.1424, "theo": 137.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.300003051758}, {"option": "MA270917C00820000", "bid": 22.9, "bid_size": 5.0, "ask": 25.9, "ask_size": 169.0, "iv": 0.2524, "open_interest": 3.0, "volume": 194.0, "delta": 0.2773, "gamma": 0.0022, "vega": 2.0989, "theta": -0.0782, "rho": 1.406, "theo": 23.2606, "change": 4.55, "open": 21.0, "high": 21.3, "low": 20.9, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-04T10:53:48", "percent_change": 27.1642, "prev_day_close": 16.7499995231628}, {"option": "MA270917P00820000", "bid": 149.2, "bid_size": 39.0, "ask": 156.0, "ask_size": 53.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.0031, "vega": 1.4814, "theta": -0.0938, "rho": -1.9167, "theo": 153.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.599998474121}, {"option": "MA270917C00840000", "bid": 19.1, "bid_size": 3.0, "ask": 20.7, "ask_size": 26.0, "iv": 0.2484, "open_interest": 1.0, "volume": 14.0, "delta": 0.2423, "gamma": 0.002, "vega": 1.9614, "theta": -0.0728, "rho": 1.2349, "theo": 19.4124, "change": 5.4, "open": 19.9, "high": 19.9, "low": 19.4, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-04T11:40:12", "percent_change": 38.5714, "prev_day_close": 14.0}, {"option": "MA270917P00840000", "bid": 167.0, "bid_size": 43.0, "ask": 172.7, "ask_size": 13.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.003, "vega": 1.1467, "theta": -0.0922, "rho": -1.583, "theo": 171.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "MA270917C00860000", "bid": 12.0, "bid_size": 193.0, "ask": 17.9, "ask_size": 75.0, "iv": 0.2383, "open_interest": 0.0, "volume": 2.0, "delta": 0.2105, "gamma": 0.0019, "vega": 1.816, "theta": -0.0671, "rho": 1.077, "theo": 16.1392, "change": 2.55, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T10:52:26", "percent_change": 22.0779, "prev_day_close": 11.5500001907349}, {"option": "MA270917P00860000", "bid": 185.4, "bid_size": 15.0, "ask": 192.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0031, "vega": 0.7968, "theta": -0.093, "rho": -1.1169, "theo": 189.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "MA270917C00880000", "bid": 9.0, "bid_size": 164.0, "ask": 15.8, "ask_size": 94.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": 0.1819, "gamma": 0.0017, "vega": 1.6672, "theta": -0.0613, "rho": 0.9355, "theo": 13.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T11:30:40", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MA270917P00880000", "bid": 205.0, "bid_size": 14.0, "ask": 212.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0024, "vega": 0.3451, "theta": -0.0858, "rho": 0.0, "theo": 209.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.099998474121}, {"option": "MA270917C00900000", "bid": 6.8, "bid_size": 75.0, "ask": 13.1, "ask_size": 40.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0016, "vega": 1.5174, "theta": -0.0555, "rho": 0.8065, "theo": 11.0655, "change": 0.0, "open": 0.0, "high": 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": "MA270917P00900000", "bid": 224.0, "bid_size": 10.0, "ask": 232.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0006, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 229.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.100006103516}, {"option": "MA270917C00920000", "bid": 5.5, "bid_size": 91.0, "ask": 12.2, "ask_size": 73.0, "iv": 0.2413, "open_interest": 1.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0014, "vega": 1.3732, "theta": -0.05, "rho": 0.6943, "theo": 9.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T10:50:46", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MA270917P00920000", "bid": 244.0, "bid_size": 10.0, "ask": 252.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 249.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.100006103516}, {"option": "MA270917C00940000", "bid": 4.4, "bid_size": 51.0, "ask": 8.8, "ask_size": 33.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0013, "vega": 1.2334, "theta": -0.0447, "rho": 0.5939, "theo": 7.5412, "change": 0.0, "open": 0.0, "high": 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": "MA270917P00940000", "bid": 264.0, "bid_size": 10.0, "ask": 272.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 269.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "MA270917C00960000", "bid": 3.6, "bid_size": 65.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0011, "vega": 1.1041, "theta": -0.0398, "rho": 0.5082, "theo": 6.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MA270917P00960000", "bid": 284.0, "bid_size": 10.0, "ask": 293.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0859, "rho": 0.0, "theo": 289.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "MA271217C00240000", "bid": 436.0, "bid_size": 10.0, "ask": 446.0, "ask_size": 10.0, "iv": 0.503, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.1213, "theta": 0.0, "rho": 2.5207, "theo": 440.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.77, "last_trade_time": "2026-09-02T10:33:21", "percent_change": 0.0, "prev_day_close": 416.5}, {"option": "MA271217P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.4312, "open_interest": 3.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.1226, "theta": -0.0062, "rho": -0.0485, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-17T14:18:49", "percent_change": 0.0, "prev_day_close": 1.17500000074506}, {"option": "MA271217C00250000", "bid": 427.0, "bid_size": 10.0, "ask": 437.0, "ask_size": 10.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.1349, "theta": 0.0, "rho": 2.6206, "theo": 430.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.5}, {"option": "MA271217P00250000", "bid": 0.05, "bid_size": 48.0, "ask": 1.25, "ask_size": 136.0, "iv": 0.427, "open_interest": 35.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.1366, "theta": -0.0067, "rho": -0.0546, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T14:04:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA271217C00260000", "bid": 418.0, "bid_size": 10.0, "ask": 428.0, "ask_size": 10.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0001, "vega": 0.1499, "theta": 0.0, "rho": 2.7198, "theo": 421.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.5}, {"option": "MA271217P00260000", "bid": 0.05, "bid_size": 14.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.3984, "open_interest": 5.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.1521, "theta": -0.0073, "rho": -0.0613, "theo": 0.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-05-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MA271217C00270000", "bid": 408.0, "bid_size": 10.0, "ask": 418.0, "ask_size": 10.0, "iv": 0.4683, "open_interest": 4.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.1667, "theta": 0.0, "rho": 2.8179, "theo": 411.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 363.5, "last_trade_time": "2026-10-16T10:35:59", "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "MA271217P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 92.0, "iv": 0.4115, "open_interest": 12.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.1695, "theta": -0.008, "rho": -0.0691, "theo": 0.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-10T10:59:20", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "MA271217C00280000", "bid": 399.0, "bid_size": 10.0, "ask": 409.0, "ask_size": 10.0, "iv": 0.4684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.1852, "theta": 0.0, "rho": 2.915, "theo": 402.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.0}, {"option": "MA271217P00280000", "bid": 0.4, "bid_size": 41.0, "ask": 1.7, "ask_size": 90.0, "iv": 0.4088, "open_interest": 31.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.1875, "theta": -0.0087, "rho": -0.0778, "theo": 1.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-05-15T09:42:40", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MA271217C00290000", "bid": 390.0, "bid_size": 10.0, "ask": 400.0, "ask_size": 10.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0001, "vega": 0.2053, "theta": 0.0, "rho": 3.011, "theo": 393.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 369.5}, {"option": "MA271217P00290000", "bid": 0.5, "bid_size": 14.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3969, "open_interest": 27.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.2084, "theta": -0.0095, "rho": -0.0874, "theo": 1.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-21T15:32:53", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "MA271217C00300000", "bid": 380.0, "bid_size": 10.0, "ask": 390.0, "ask_size": 10.0, "iv": 0.4344, "open_interest": 16.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0001, "vega": 0.2275, "theta": 0.0, "rho": 3.1059, "theo": 383.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.5, "last_trade_time": "2026-09-23T09:47:05", "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "MA271217P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 106.0, "iv": 0.4166, "open_interest": 105.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.2312, "theta": -0.0104, "rho": -0.0985, "theo": 1.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T09:52:21", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MA271217C00310000", "bid": 371.0, "bid_size": 10.0, "ask": 381.0, "ask_size": 10.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0001, "vega": 0.2523, "theta": 0.0, "rho": 3.1992, "theo": 374.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.5}, {"option": "MA271217P00310000", "bid": 0.55, "bid_size": 55.0, "ask": 2.3, "ask_size": 98.0, "iv": 0.3839, "open_interest": 10.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0001, "vega": 0.2572, "theta": -0.0113, "rho": -0.1108, "theo": 1.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-07-30T15:51:18", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "MA271217C00320000", "bid": 362.0, "bid_size": 10.0, "ask": 372.0, "ask_size": 10.0, "iv": 0.4297, "open_interest": 3.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.2796, "theta": 0.0, "rho": 3.2907, "theo": 365.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.4, "last_trade_time": "2026-08-18T15:23:41", "percent_change": 0.0, "prev_day_close": 342.0}, {"option": "MA271217P00320000", "bid": 0.05, "bid_size": 54.0, "ask": 2.5, "ask_size": 98.0, "iv": 0.364, "open_interest": 21.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0001, "vega": 0.2839, "theta": -0.0123, "rho": -0.1248, "theo": 1.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-09T13:18:28", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "MA271217C00330000", "bid": 352.0, "bid_size": 10.0, "ask": 362.0, "ask_size": 10.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.3091, "theta": 0.0, "rho": 3.3805, "theo": 356.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.5}, {"option": "MA271217P00330000", "bid": 0.05, "bid_size": 113.0, "ask": 5.3, "ask_size": 126.0, "iv": 0.3968, "open_interest": 90.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.3143, "theta": -0.0134, "rho": -0.1399, "theo": 1.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-03-13T13:02:58", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "MA271217C00340000", "bid": 343.0, "bid_size": 10.0, "ask": 353.0, "ask_size": 10.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0002, "vega": 0.3413, "theta": 0.0, "rho": 3.4685, "theo": 346.7661, "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": 323.5}, {"option": "MA271217P00340000", "bid": 0.05, "bid_size": 14.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.3461, "open_interest": 39.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0002, "vega": 0.3476, "theta": -0.0146, "rho": -0.1576, "theo": 2.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-03-13T13:04:12", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MA271217C00350000", "bid": 334.0, "bid_size": 10.0, "ask": 344.0, "ask_size": 10.0, "iv": 0.3948, "open_interest": 1.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0002, "vega": 0.377, "theta": 0.0, "rho": 3.5542, "theo": 337.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-05-13T15:58:42", "percent_change": 0.0, "prev_day_close": 314.75}, {"option": "MA271217P00350000", "bid": 1.5, "bid_size": 96.0, "ask": 3.3, "ask_size": 102.0, "iv": 0.362, "open_interest": 71.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0002, "vega": 0.385, "theta": -0.0159, "rho": -0.1768, "theo": 2.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:50:36", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MA271217C00360000", "bid": 327.0, "bid_size": 11.0, "ask": 333.5, "ask_size": 17.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.4159, "theta": 0.0, "rho": 3.637, "theo": 328.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.0, "last_trade_time": "2026-03-11T15:18:15", "percent_change": 0.0, "prev_day_close": 306.649993896484}, {"option": "MA271217P00360000", "bid": 1.75, "bid_size": 76.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.3559, "open_interest": 195.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0002, "vega": 0.4228, "theta": -0.0173, "rho": -0.1989, "theo": 2.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T09:41:33", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "MA271217C00370000", "bid": 318.0, "bid_size": 11.0, "ask": 324.3, "ask_size": 11.0, "iv": 0.3873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0003, "vega": 0.4576, "theta": 0.0, "rho": 3.7174, "theo": 319.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2025-10-30T12:44:46", "percent_change": 0.0, "prev_day_close": 297.5}, {"option": "MA271217P00370000", "bid": 2.05, "bid_size": 58.0, "ask": 4.0, "ask_size": 82.0, "iv": 0.351, "open_interest": 114.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0003, "vega": 0.4667, "theta": -0.0188, "rho": -0.2222, "theo": 2.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-10-14T11:35:37", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MA271217C00380000", "bid": 309.0, "bid_size": 14.0, "ask": 315.1, "ask_size": 14.0, "iv": 0.3795, "open_interest": 6.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0003, "vega": 0.5026, "theta": 0.0, "rho": 3.7952, "theo": 310.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.55, "last_trade_time": "2026-07-13T11:44:01", "percent_change": 0.0, "prev_day_close": 288.600006103516}, {"option": "MA271217P00380000", "bid": 2.4, "bid_size": 55.0, "ask": 4.5, "ask_size": 80.0, "iv": 0.3469, "open_interest": 23.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0003, "vega": 0.513, "theta": -0.0205, "rho": -0.2489, "theo": 3.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-07-13T12:05:40", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MA271217C00390000", "bid": 300.0, "bid_size": 14.0, "ask": 306.5, "ask_size": 14.0, "iv": 0.376, "open_interest": 2.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0003, "vega": 0.5518, "theta": 0.0, "rho": 3.8695, "theo": 301.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.46, "last_trade_time": "2026-05-28T10:03:57", "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "MA271217P00390000", "bid": 2.75, "bid_size": 60.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.3411, "open_interest": 14.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0003, "vega": 0.5642, "theta": -0.0222, "rho": -0.2788, "theo": 3.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.92, "last_trade_time": "2026-08-18T10:00:20", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MA271217C00400000", "bid": 291.0, "bid_size": 21.0, "ask": 297.4, "ask_size": 19.0, "iv": 0.3682, "open_interest": 19.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0004, "vega": 0.6046, "theta": 0.0, "rho": 3.9399, "theo": 292.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.0, "last_trade_time": "2026-11-02T11:35:38", "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "MA271217P00400000", "bid": 3.2, "bid_size": 85.0, "ask": 5.4, "ask_size": 88.0, "iv": 0.3367, "open_interest": 224.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0004, "vega": 0.6151, "theta": -0.024, "rho": -0.3112, "theo": 4.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-03T10:21:04", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MA271217C00410000", "bid": 282.0, "bid_size": 11.0, "ask": 288.9, "ask_size": 11.0, "iv": 0.3641, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0004, "vega": 0.6603, "theta": 0.0, "rho": 4.007, "theo": 283.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.5, "last_trade_time": "2026-07-30T09:38:22", "percent_change": 0.0, "prev_day_close": 260.5}, {"option": "MA271217P00410000", "bid": 3.7, "bid_size": 59.0, "ask": 6.0, "ask_size": 71.0, "iv": 0.3327, "open_interest": 46.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0004, "vega": 0.6747, "theta": -0.026, "rho": -0.3466, "theo": 4.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-08-26T11:13:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MA271217C00420000", "bid": 273.0, "bid_size": 14.0, "ask": 279.2, "ask_size": 14.0, "iv": 0.3521, "open_interest": 2.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0004, "vega": 0.7199, "theta": 0.0, "rho": 4.0704, "theo": 274.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.5, "last_trade_time": "2026-04-29T12:08:49", "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "MA271217P00420000", "bid": 4.4, "bid_size": 28.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.3215, "open_interest": 25.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0004, "vega": 0.7362, "theta": -0.0281, "rho": -0.3858, "theo": 5.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-07-24T09:45:35", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MA271217C00430000", "bid": 264.0, "bid_size": 14.0, "ask": 271.0, "ask_size": 15.0, "iv": 0.349, "open_interest": 7.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0005, "vega": 0.784, "theta": 0.0, "rho": 4.1288, "theo": 265.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.8, "last_trade_time": "2026-08-17T10:10:17", "percent_change": 0.0, "prev_day_close": 243.150001525879}, {"option": "MA271217P00430000", "bid": 5.1, "bid_size": 14.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.3199, "open_interest": 127.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0005, "vega": 0.8007, "theta": -0.0302, "rho": -0.4308, "theo": 5.9238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-11-02T11:47:25", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MA271217C00440000", "bid": 255.0, "bid_size": 29.0, "ask": 262.8, "ask_size": 26.0, "iv": 0.3451, "open_interest": 17.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0005, "vega": 0.8512, "theta": 0.0, "rho": 4.1825, "theo": 256.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.7, "last_trade_time": "2026-11-02T12:59:07", "percent_change": 0.0, "prev_day_close": 233.300003051758}, {"option": "MA271217P00440000", "bid": 5.4, "bid_size": 71.0, "ask": 8.2, "ask_size": 94.0, "iv": 0.3202, "open_interest": 46.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0006, "vega": 0.8701, "theta": -0.0325, "rho": -0.4757, "theo": 6.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-14T14:07:04", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MA271217C00450000", "bid": 246.0, "bid_size": 33.0, "ask": 252.5, "ask_size": 16.0, "iv": 0.33, "open_interest": 17.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0006, "vega": 0.9212, "theta": -0.0017, "rho": 4.2322, "theo": 247.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.51, "last_trade_time": "2026-10-13T11:19:12", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "MA271217P00450000", "bid": 6.6, "bid_size": 20.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.3126, "open_interest": 173.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0006, "vega": 0.9424, "theta": -0.0349, "rho": -0.5273, "theo": 7.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-26T11:57:24", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MA271217C00460000", "bid": 238.0, "bid_size": 17.0, "ask": 245.0, "ask_size": 34.0, "iv": 0.3335, "open_interest": 8.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0006, "vega": 0.9954, "theta": -0.0052, "rho": 4.2765, "theo": 239.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.4, "last_trade_time": "2026-10-19T14:44:05", "percent_change": 0.0, "prev_day_close": 218.349998474121}, {"option": "MA271217P00460000", "bid": 7.4, "bid_size": 49.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.3085, "open_interest": 134.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0007, "vega": 1.0203, "theta": -0.0374, "rho": -0.583, "theo": 8.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-02T11:55:04", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MA271217C00470000", "bid": 229.0, "bid_size": 22.0, "ask": 235.6, "ask_size": 29.0, "iv": 0.3228, "open_interest": 12.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0007, "vega": 1.0735, "theta": -0.0089, "rho": 4.3145, "theo": 230.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.3, "last_trade_time": "2026-11-02T14:31:44", "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "MA271217P00470000", "bid": 8.4, "bid_size": 45.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.3041, "open_interest": 131.0, "volume": 1.0, "delta": -0.0835, "gamma": 0.0007, "vega": 1.0964, "theta": -0.04, "rho": -0.6416, "theo": 9.2568, "change": -1.3, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T10:30:46", "percent_change": -12.6214, "prev_day_close": 10.2999997138977}, {"option": "MA271217C00480000", "bid": 221.0, "bid_size": 16.0, "ask": 228.0, "ask_size": 35.0, "iv": 0.3238, "open_interest": 10.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0008, "vega": 1.1532, "theta": -0.0126, "rho": 4.3473, "theo": 222.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-10-13T10:50:06", "percent_change": 0.0, "prev_day_close": 201.349998474121}, {"option": "MA271217P00480000", "bid": 8.9, "bid_size": 95.0, "ask": 12.3, "ask_size": 118.0, "iv": 0.3066, "open_interest": 72.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0008, "vega": 1.1822, "theta": -0.0426, "rho": -0.7055, "theo": 10.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T13:06:29", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MA271217C00490000", "bid": 212.0, "bid_size": 17.0, "ask": 218.9, "ask_size": 34.0, "iv": 0.3139, "open_interest": 8.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0008, "vega": 1.2357, "theta": -0.0163, "rho": 4.3751, "theo": 213.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.82, "last_trade_time": "2026-10-22T10:22:11", "percent_change": 0.0, "prev_day_close": 190.900001525879}, {"option": "MA271217P00490000", "bid": 10.1, "bid_size": 92.0, "ask": 13.5, "ask_size": 125.0, "iv": 0.3035, "open_interest": 127.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0008, "vega": 1.2666, "theta": -0.0453, "rho": -0.7753, "theo": 11.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.99, "last_trade_time": "2026-10-14T11:31:31", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MA271217C00500000", "bid": 204.0, "bid_size": 53.0, "ask": 210.3, "ask_size": 44.0, "iv": 0.3096, "open_interest": 63.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0009, "vega": 1.322, "theta": -0.0201, "rho": 4.3956, "theo": 205.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-10-22T12:26:13", "percent_change": 0.0, "prev_day_close": 184.699996948242}, {"option": "MA271217P00500000", "bid": 11.9, "bid_size": 60.0, "ask": 14.9, "ask_size": 150.0, "iv": 0.3026, "open_interest": 223.0, "volume": 1.0, "delta": -0.1118, "gamma": 0.0009, "vega": 1.354, "theta": -0.0481, "rho": -0.8493, "theo": 12.7465, "change": -1.8, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T09:52:22", "percent_change": -12.1622, "prev_day_close": 14.8000001907349}, {"option": "MA271217C00510000", "bid": 196.0, "bid_size": 60.0, "ask": 202.4, "ask_size": 65.0, "iv": 0.3071, "open_interest": 106.0, "volume": 0.0, "delta": 0.882, "gamma": 0.001, "vega": 1.4098, "theta": -0.0239, "rho": 4.4092, "theo": 197.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.7, "last_trade_time": "2026-11-02T12:59:07", "percent_change": 0.0, "prev_day_close": 176.599998474121}, {"option": "MA271217P00510000", "bid": 12.7, "bid_size": 93.0, "ask": 16.5, "ask_size": 116.0, "iv": 0.298, "open_interest": 63.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.001, "vega": 1.446, "theta": -0.0509, "rho": -0.9225, "theo": 14.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-10-29T11:17:06", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MA271217C00520000", "bid": 188.0, "bid_size": 26.0, "ask": 193.8, "ask_size": 26.0, "iv": 0.3016, "open_interest": 38.0, "volume": 0.0, "delta": 0.871, "gamma": 0.001, "vega": 1.4981, "theta": -0.0277, "rho": 4.4178, "theo": 189.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.7, "last_trade_time": "2026-10-08T11:22:37", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "MA271217P00520000", "bid": 14.2, "bid_size": 44.0, "ask": 18.2, "ask_size": 88.0, "iv": 0.2954, "open_interest": 38.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0011, "vega": 1.5348, "theta": -0.0538, "rho": -1.0092, "theo": 15.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-10-20T12:19:39", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MA271217C00530000", "bid": 180.0, "bid_size": 43.0, "ask": 187.4, "ask_size": 67.0, "iv": 0.3026, "open_interest": 38.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0011, "vega": 1.5888, "theta": -0.0315, "rho": 4.4192, "theo": 181.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.5, "last_trade_time": "2026-11-03T10:14:51", "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "MA271217P00530000", "bid": 15.9, "bid_size": 40.0, "ask": 20.0, "ask_size": 120.0, "iv": 0.293, "open_interest": 84.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0012, "vega": 1.6321, "theta": -0.0566, "rho": -1.1008, "theo": 17.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T09:49:29", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MA271217C00540000", "bid": 172.0, "bid_size": 41.0, "ask": 178.8, "ask_size": 34.0, "iv": 0.296, "open_interest": 57.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.0012, "vega": 1.6809, "theta": -0.0353, "rho": 4.4121, "theo": 173.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.8, "last_trade_time": "2026-08-24T15:56:51", "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "MA271217P00540000", "bid": 17.7, "bid_size": 38.0, "ask": 22.0, "ask_size": 124.0, "iv": 0.2907, "open_interest": 160.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0012, "vega": 1.7215, "theta": -0.0595, "rho": -1.1822, "theo": 19.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-02T09:53:34", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MA271217C00550000", "bid": 164.0, "bid_size": 37.0, "ask": 171.0, "ask_size": 34.0, "iv": 0.2913, "open_interest": 55.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0012, "vega": 1.7718, "theta": -0.039, "rho": 4.3993, "theo": 166.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.92, "last_trade_time": "2026-10-23T09:38:46", "percent_change": 0.0, "prev_day_close": 147.650001525879}, {"option": "MA271217P00550000", "bid": 19.7, "bid_size": 64.0, "ask": 24.2, "ask_size": 119.0, "iv": 0.2886, "open_interest": 168.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.0013, "vega": 1.8158, "theta": -0.0623, "rho": -1.2845, "theo": 21.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-30T10:56:12", "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MA271217C00560000", "bid": 157.0, "bid_size": 39.0, "ask": 163.3, "ask_size": 35.0, "iv": 0.289, "open_interest": 47.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0013, "vega": 1.8624, "theta": -0.0426, "rho": 4.3804, "theo": 158.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-10-06T11:02:56", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "MA271217P00560000", "bid": 21.7, "bid_size": 28.0, "ask": 23.9, "ask_size": 24.0, "iv": 0.2782, "open_interest": 53.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0014, "vega": 1.9101, "theta": -0.0651, "rho": -1.3817, "theo": 23.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-30T15:36:50", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MA271217C00570000", "bid": 150.0, "bid_size": 25.0, "ask": 157.0, "ask_size": 35.0, "iv": 0.2896, "open_interest": 83.0, "volume": 0.0, "delta": 0.8054, "gamma": 0.0014, "vega": 1.9536, "theta": -0.0462, "rho": 4.3521, "theo": 151.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.0, "last_trade_time": "2026-10-15T09:30:27", "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "MA271217P00570000", "bid": 24.0, "bid_size": 27.0, "ask": 28.8, "ask_size": 113.0, "iv": 0.2835, "open_interest": 103.0, "volume": 0.0, "delta": -0.205, "gamma": 0.0015, "vega": 1.9993, "theta": -0.0679, "rho": -1.4768, "theo": 25.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-10-30T13:44:53", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "MA271217C00580000", "bid": 142.0, "bid_size": 46.0, "ask": 149.5, "ask_size": 49.0, "iv": 0.2839, "open_interest": 123.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0015, "vega": 2.0426, "theta": -0.0497, "rho": 4.3167, "theo": 144.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.3, "last_trade_time": "2026-10-21T13:23:20", "percent_change": 0.0, "prev_day_close": 126.199996948242}, {"option": "MA271217P00580000", "bid": 26.3, "bid_size": 28.0, "ask": 28.3, "ask_size": 4.0, "iv": 0.2735, "open_interest": 32.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0016, "vega": 2.0918, "theta": -0.0706, "rho": -1.5892, "theo": 27.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-10-28T14:46:03", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MA271217C00590000", "bid": 135.0, "bid_size": 58.0, "ask": 141.2, "ask_size": 35.0, "iv": 0.2782, "open_interest": 170.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0016, "vega": 2.1285, "theta": -0.053, "rho": 4.2764, "theo": 137.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-11-02T11:36:08", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "MA271217P00590000", "bid": 27.1, "bid_size": 97.0, "ask": 31.0, "ask_size": 15.0, "iv": 0.2672, "open_interest": 134.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0017, "vega": 2.1776, "theta": -0.0732, "rho": -1.6947, "theo": 30.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-11-03T10:11:44", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MA271217C00600000", "bid": 128.0, "bid_size": 59.0, "ask": 134.8, "ask_size": 33.0, "iv": 0.2763, "open_interest": 164.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0016, "vega": 2.213, "theta": -0.0562, "rho": 4.2275, "theo": 130.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.72, "last_trade_time": "2026-10-22T12:56:51", "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "MA271217P00600000", "bid": 31.7, "bid_size": 26.0, "ask": 33.9, "ask_size": 6.0, "iv": 0.2693, "open_interest": 53.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0018, "vega": 2.2627, "theta": -0.0758, "rho": -1.8016, "theo": 33.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-10-30T10:55:46", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "MA271217C00610000", "bid": 122.0, "bid_size": 49.0, "ask": 127.6, "ask_size": 34.0, "iv": 0.2742, "open_interest": 112.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0017, "vega": 2.2943, "theta": -0.0593, "rho": 4.17, "theo": 123.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-10-29T14:49:22", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "MA271217P00610000", "bid": 34.7, "bid_size": 21.0, "ask": 38.2, "ask_size": 55.0, "iv": 0.27, "open_interest": 46.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0019, "vega": 2.3414, "theta": -0.0782, "rho": -1.9169, "theo": 36.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-02T15:05:51", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MA271217C00620000", "bid": 115.0, "bid_size": 60.0, "ask": 121.2, "ask_size": 34.0, "iv": 0.2709, "open_interest": 108.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0018, "vega": 2.3705, "theta": -0.0622, "rho": 4.1082, "theo": 117.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.84, "last_trade_time": "2026-11-02T13:23:35", "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "MA271217P00620000", "bid": 37.9, "bid_size": 83.0, "ask": 40.2, "ask_size": 39.0, "iv": 0.2652, "open_interest": 56.0, "volume": 0.0, "delta": -0.2966, "gamma": 0.002, "vega": 2.414, "theta": -0.0804, "rho": -2.0241, "theo": 39.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.15, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "MA271217C00630000", "bid": 109.0, "bid_size": 60.0, "ask": 115.2, "ask_size": 36.0, "iv": 0.2699, "open_interest": 214.0, "volume": 0.0, "delta": 0.7037, "gamma": 0.0018, "vega": 2.4425, "theta": -0.0648, "rho": 4.04, "theo": 111.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-10-22T11:40:44", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "MA271217P00630000", "bid": 41.3, "bid_size": 68.0, "ask": 43.7, "ask_size": 44.0, "iv": 0.2633, "open_interest": 35.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.002, "vega": 2.4857, "theta": -0.0826, "rho": -2.139, "theo": 43.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2026-11-03T10:15:12", "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "MA271217C00640000", "bid": 103.0, "bid_size": 42.0, "ask": 109.2, "ask_size": 41.0, "iv": 0.2681, "open_interest": 109.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0019, "vega": 2.5102, "theta": -0.0673, "rho": 3.9628, "theo": 105.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.52, "last_trade_time": "2026-10-21T13:21:47", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "MA271217P00640000", "bid": 43.5, "bid_size": 56.0, "ask": 51.0, "ask_size": 47.0, "iv": 0.2657, "open_interest": 68.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0021, "vega": 2.543, "theta": -0.0845, "rho": -2.248, "theo": 46.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.7, "last_trade_time": "2026-10-23T15:11:29", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "MA271217C00650000", "bid": 97.0, "bid_size": 59.0, "ask": 102.7, "ask_size": 34.0, "iv": 0.2647, "open_interest": 161.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.002, "vega": 2.5715, "theta": -0.0696, "rho": 3.8812, "theo": 99.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-11-02T09:33:45", "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "MA271217P00650000", "bid": 48.6, "bid_size": 35.0, "ask": 51.8, "ask_size": 18.0, "iv": 0.2601, "open_interest": 36.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0022, "vega": 2.5985, "theta": -0.0864, "rho": -2.3536, "theo": 50.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-10-22T12:39:17", "percent_change": 0.0, "prev_day_close": 58.6999988555908}, {"option": "MA271217C00660000", "bid": 91.0, "bid_size": 122.0, "ask": 96.8, "ask_size": 75.0, "iv": 0.2617, "open_interest": 1157.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.002, "vega": 2.6263, "theta": -0.0716, "rho": 3.796, "theo": 93.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-11-03T10:02:35", "percent_change": 0.0, "prev_day_close": 78.4000015258789}, {"option": "MA271217P00660000", "bid": 52.8, "bid_size": 42.0, "ask": 55.9, "ask_size": 20.0, "iv": 0.2584, "open_interest": 26.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.0023, "vega": 2.6435, "theta": -0.088, "rho": -2.4552, "theo": 54.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-10-22T12:31:14", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "MA271217C00680000", "bid": 81.0, "bid_size": 61.0, "ask": 86.0, "ask_size": 32.0, "iv": 0.2594, "open_interest": 93.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0021, "vega": 2.717, "theta": -0.075, "rho": 3.6049, "theo": 82.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-11-02T14:19:19", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "MA271217P00680000", "bid": 61.6, "bid_size": 36.0, "ask": 65.1, "ask_size": 24.0, "iv": 0.2551, "open_interest": 11.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0024, "vega": 2.7082, "theta": -0.0907, "rho": -2.6434, "theo": 63.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.97, "last_trade_time": "2026-10-20T13:41:26", "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "MA271217C00700000", "bid": 71.3, "bid_size": 78.0, "ask": 76.3, "ask_size": 82.0, "iv": 0.2569, "open_interest": 100.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0022, "vega": 2.7781, "theta": -0.0774, "rho": 3.4021, "theo": 73.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-11-03T10:16:02", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "MA271217P00700000", "bid": 71.4, "bid_size": 73.0, "ask": 75.4, "ask_size": 60.0, "iv": 0.2522, "open_interest": 5.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0026, "vega": 2.7282, "theta": -0.0925, "rho": -2.8108, "theo": 74.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.9, "last_trade_time": "2026-10-07T10:07:36", "percent_change": 0.0, "prev_day_close": 84.8999977111816}, {"option": "MA271217C00720000", "bid": 62.5, "bid_size": 81.0, "ask": 67.1, "ask_size": 74.0, "iv": 0.2541, "open_interest": 143.0, "volume": 5.0, "delta": 0.5208, "gamma": 0.0022, "vega": 2.8092, "theta": -0.0787, "rho": 3.1841, "theo": 64.3909, "change": 12.21, "open": 57.92, "high": 63.41, "low": 57.92, "tick": "up", "last_trade_price": 63.41, "last_trade_time": "2026-11-04T11:20:07", "percent_change": 23.8477, "prev_day_close": 51.1999988555908}, {"option": "MA271217P00720000", "bid": 82.2, "bid_size": 72.0, "ask": 86.7, "ask_size": 65.0, "iv": 0.2496, "open_interest": 5.0, "volume": 0.0, "delta": -0.5311, "gamma": 0.0027, "vega": 2.7101, "theta": -0.0934, "rho": -2.9459, "theo": 85.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.4, "last_trade_time": "2026-11-02T15:41:48", "percent_change": 0.0, "prev_day_close": 97.2999992370606}, {"option": "MA271217C00740000", "bid": 53.0, "bid_size": 97.0, "ask": 58.6, "ask_size": 64.0, "iv": 0.2486, "open_interest": 89.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0022, "vega": 2.81, "theta": -0.0791, "rho": 2.9606, "theo": 56.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-11-02T15:05:04", "percent_change": 0.0, "prev_day_close": 44.6500015258789}, {"option": "MA271217P00740000", "bid": 93.9, "bid_size": 70.0, "ask": 101.0, "ask_size": 73.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0028, "vega": 2.6444, "theta": -0.0935, "rho": -2.9818, "theo": 97.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.25, "last_trade_time": "2025-12-31T15:35:57", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "MA271217C00760000", "bid": 46.0, "bid_size": 79.0, "ask": 51.4, "ask_size": 32.0, "iv": 0.2473, "open_interest": 59.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0022, "vega": 2.7823, "theta": -0.0786, "rho": 2.7353, "theo": 49.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-11-02T14:26:22", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "MA271217P00760000", "bid": 107.5, "bid_size": 35.0, "ask": 112.2, "ask_size": 25.0, "iv": 0.2457, "open_interest": 1.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0028, "vega": 2.5255, "theta": -0.0928, "rho": -2.9669, "theo": 110.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-11-02T10:24:13", "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "MA271217C00780000", "bid": 39.0, "bid_size": 122.0, "ask": 45.0, "ask_size": 75.0, "iv": 0.2448, "open_interest": 107.0, "volume": 0.0, "delta": 0.3993, "gamma": 0.0022, "vega": 2.7274, "theta": -0.0772, "rho": 2.5091, "theo": 42.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-10-26T11:21:37", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "MA271217P00780000", "bid": 121.4, "bid_size": 65.0, "ask": 128.0, "ask_size": 62.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.0029, "vega": 2.3559, "theta": -0.0913, "rho": -2.9339, "theo": 124.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.599998474121}, {"option": "MA271217C00800000", "bid": 33.0, "bid_size": 161.0, "ask": 39.2, "ask_size": 80.0, "iv": 0.2428, "open_interest": 42.0, "volume": 15.0, "delta": 0.3618, "gamma": 0.0021, "vega": 2.6505, "theta": -0.0751, "rho": 2.2922, "theo": 37.1657, "change": 5.5, "open": 30.0, "high": 33.6, "low": 30.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-11-04T10:41:05", "percent_change": 19.573, "prev_day_close": 28.0999994277954}, {"option": "MA271217P00800000", "bid": 136.6, "bid_size": 58.0, "ask": 143.0, "ask_size": 52.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0029, "vega": 2.1323, "theta": -0.0898, "rho": -2.7733, "theo": 140.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.0, "last_trade_time": "2026-05-14T12:59:22", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "MA271217C00820000", "bid": 32.0, "bid_size": 5.0, "ask": 34.1, "ask_size": 109.0, "iv": 0.2495, "open_interest": 58.0, "volume": 1.0, "delta": 0.3264, "gamma": 0.0021, "vega": 2.5525, "theta": -0.0724, "rho": 2.0791, "theo": 32.1898, "change": 7.3, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-04T11:25:13", "percent_change": 30.1653, "prev_day_close": 24.1999998092651}, {"option": "MA271217P00820000", "bid": 152.4, "bid_size": 54.0, "ask": 159.0, "ask_size": 50.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.003, "vega": 1.8833, "theta": -0.0885, "rho": -2.4723, "theo": 156.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.050003051758}, {"option": "MA271217C00840000", "bid": 27.5, "bid_size": 8.0, "ask": 29.7, "ask_size": 139.0, "iv": 0.2487, "open_interest": 46.0, "volume": 14.0, "delta": 0.2934, "gamma": 0.002, "vega": 2.4414, "theta": -0.0693, "rho": 1.8814, "theo": 27.8359, "change": 7.65, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T11:42:23", "percent_change": 37.2263, "prev_day_close": 20.5500001907349}, {"option": "MA271217P00840000", "bid": 168.8, "bid_size": 52.0, "ask": 175.0, "ask_size": 54.0, "iv": 0.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.003, "vega": 1.5831, "theta": -0.0868, "rho": -2.2118, "theo": 173.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.5}, {"option": "MA271217C00860000", "bid": 23.5, "bid_size": 13.0, "ask": 25.7, "ask_size": 95.0, "iv": 0.2477, "open_interest": 64.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0019, "vega": 2.3165, "theta": -0.0658, "rho": 1.6918, "theo": 24.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-09-28T09:32:31", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MA271217P00860000", "bid": 186.0, "bid_size": 39.0, "ask": 193.0, "ask_size": 32.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0031, "vega": 1.1996, "theta": -0.0854, "rho": -1.511, "theo": 191.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.699996948242}, {"option": "MA271217C00880000", "bid": 20.3, "bid_size": 13.0, "ask": 22.3, "ask_size": 119.0, "iv": 0.2477, "open_interest": 225.0, "volume": 1.0, "delta": 0.2348, "gamma": 0.0018, "vega": 2.1869, "theta": -0.0621, "rho": 1.5198, "theo": 20.7539, "change": 2.15, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 13.738, "prev_day_close": 15.6500005722046}, {"option": "MA271217P00880000", "bid": 205.5, "bid_size": 15.0, "ask": 212.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0031, "vega": 0.8649, "theta": -0.087, "rho": -0.9532, "theo": 209.7173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "MA271217C00900000", "bid": 17.3, "bid_size": 15.0, "ask": 19.1, "ask_size": 106.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0016, "vega": 2.0506, "theta": -0.0583, "rho": 1.3578, "theo": 17.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MA271217P00900000", "bid": 225.0, "bid_size": 14.0, "ask": 232.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0021, "vega": 0.3104, "theta": -0.0951, "rho": 0.0, "theo": 229.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "MA271217C00920000", "bid": 11.0, "bid_size": 136.0, "ask": 17.2, "ask_size": 83.0, "iv": 0.2382, "open_interest": 2.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0015, "vega": 1.9157, "theta": -0.0544, "rho": 1.2134, "theo": 15.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T11:34:47", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MA271217P00920000", "bid": 244.0, "bid_size": 10.0, "ask": 254.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0007, "vega": 0.0, "theta": -0.0951, "rho": 0.0, "theo": 249.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.300003051758}, {"option": "MA271217C00940000", "bid": 8.3, "bid_size": 79.0, "ask": 15.4, "ask_size": 70.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0014, "vega": 1.7804, "theta": -0.0506, "rho": 1.0794, "theo": 13.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MA271217P00940000", "bid": 264.0, "bid_size": 10.0, "ask": 273.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0951, "rho": 0.0, "theo": 269.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.350006103516}, {"option": "MA271217C00960000", "bid": 6.9, "bid_size": 80.0, "ask": 14.1, "ask_size": 65.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0013, "vega": 1.6492, "theta": -0.0469, "rho": 0.961, "theo": 11.5227, "change": 0.0, "open": 0.0, "high": 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": "MA271217P00960000", "bid": 284.0, "bid_size": 10.0, "ask": 293.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0951, "rho": 0.0, "theo": 289.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "MA280121C00240000", "bid": 438.0, "bid_size": 10.0, "ask": 447.0, "ask_size": 10.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.1396, "theta": 0.0, "rho": 2.6348, "theo": 441.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 417.0}, {"option": "MA280121P00240000", "bid": 0.05, "bid_size": 14.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.1448, "theta": -0.0066, "rho": -0.062, "theo": 0.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "MA280121C00250000", "bid": 428.7, "bid_size": 10.0, "ask": 438.0, "ask_size": 10.0, "iv": 0.5056, "open_interest": 20.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.1529, "theta": 0.0, "rho": 2.7394, "theo": 431.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-06-29T09:50:52", "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "MA280121P00250000", "bid": 0.2, "bid_size": 43.0, "ask": 2.7, "ask_size": 101.0, "iv": 0.4604, "open_interest": 5.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.161, "theta": -0.0072, "rho": -0.0694, "theo": 0.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-25T15:57:01", "percent_change": 0.0, "prev_day_close": 1.40000002086163}, {"option": "MA280121C00260000", "bid": 419.0, "bid_size": 10.0, "ask": 428.0, "ask_size": 10.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.1735, "theta": 0.0, "rho": 2.8435, "theo": 422.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.0}, {"option": "MA280121P00260000", "bid": 0.4, "bid_size": 14.0, "ask": 1.5, "ask_size": 37.0, "iv": 0.4176, "open_interest": 15.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.1783, "theta": -0.0078, "rho": -0.0781, "theo": 1.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-05-19T14:56:24", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MA280121C00270000", "bid": 410.0, "bid_size": 10.0, "ask": 419.0, "ask_size": 10.0, "iv": 0.4718, "open_interest": 15.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.1939, "theta": 0.0, "rho": 2.9435, "theo": 413.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.24, "last_trade_time": "2026-01-28T13:17:06", "percent_change": 0.0, "prev_day_close": 389.0}, {"option": "MA280121P00270000", "bid": 0.4, "bid_size": 14.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4028, "open_interest": 32.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0001, "vega": 0.197, "theta": -0.0085, "rho": -0.0874, "theo": 1.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-02T13:26:47", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "MA280121C00280000", "bid": 401.0, "bid_size": 10.0, "ask": 410.0, "ask_size": 10.0, "iv": 0.4687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.2128, "theta": 0.0, "rho": 3.0446, "theo": 403.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 380.0}, {"option": "MA280121P00280000", "bid": 0.5, "bid_size": 14.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3968, "open_interest": 26.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.2189, "theta": -0.0093, "rho": -0.0978, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-27T11:02:24", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "MA280121C00290000", "bid": 391.0, "bid_size": 10.0, "ask": 401.0, "ask_size": 10.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.2326, "theta": 0.0, "rho": 3.145, "theo": 394.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.28, "last_trade_time": "2026-01-12T14:50:43", "percent_change": 0.0, "prev_day_close": 371.0}, {"option": "MA280121P00290000", "bid": 0.05, "bid_size": 99.0, "ask": 3.8, "ask_size": 138.0, "iv": 0.4173, "open_interest": 41.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0001, "vega": 0.2419, "theta": -0.0101, "rho": -0.1097, "theo": 1.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T15:24:05", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "MA280121C00300000", "bid": 382.0, "bid_size": 10.0, "ask": 391.0, "ask_size": 10.0, "iv": 0.4335, "open_interest": 13.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.2599, "theta": 0.0, "rho": 3.2445, "theo": 385.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.08, "last_trade_time": "2026-09-23T15:35:34", "percent_change": 0.0, "prev_day_close": 362.0}, {"option": "MA280121P00300000", "bid": 0.05, "bid_size": 64.0, "ask": 4.2, "ask_size": 127.0, "iv": 0.4094, "open_interest": 29.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.268, "theta": -0.011, "rho": -0.1232, "theo": 1.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "MA280121C00310000", "bid": 372.7, "bid_size": 10.0, "ask": 382.0, "ask_size": 10.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.2906, "theta": 0.0, "rho": 3.339, "theo": 375.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.0}, {"option": "MA280121P00310000", "bid": 0.05, "bid_size": 63.0, "ask": 4.7, "ask_size": 93.0, "iv": 0.4027, "open_interest": 3.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0001, "vega": 0.2951, "theta": -0.0119, "rho": -0.138, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-03-30T10:00:05", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MA280121C00320000", "bid": 364.0, "bid_size": 10.0, "ask": 373.0, "ask_size": 10.0, "iv": 0.425, "open_interest": 1.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0001, "vega": 0.3185, "theta": 0.0, "rho": 3.4337, "theo": 366.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.8, "last_trade_time": "2026-09-04T13:44:14", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "MA280121P00320000", "bid": 1.1, "bid_size": 14.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3742, "open_interest": 39.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.3265, "theta": -0.0129, "rho": -0.1541, "theo": 1.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-28T09:48:07", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MA280121C00330000", "bid": 354.0, "bid_size": 10.0, "ask": 364.0, "ask_size": 10.0, "iv": 0.4088, "open_interest": 2.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0002, "vega": 0.3475, "theta": 0.0, "rho": 3.5275, "theo": 357.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.0, "last_trade_time": "2026-05-05T09:58:40", "percent_change": 0.0, "prev_day_close": 334.0}, {"option": "MA280121P00330000", "bid": 1.3, "bid_size": 14.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.3686, "open_interest": 130.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0002, "vega": 0.3594, "theta": -0.014, "rho": -0.1728, "theo": 2.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-01T13:31:10", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MA280121C00340000", "bid": 345.1, "bid_size": 10.0, "ask": 355.0, "ask_size": 10.0, "iv": 0.4047, "open_interest": 13.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0002, "vega": 0.3865, "theta": 0.0, "rho": 3.62, "theo": 348.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.94, "last_trade_time": "2026-10-09T12:09:19", "percent_change": 0.0, "prev_day_close": 325.600006103516}, {"option": "MA280121P00340000", "bid": 1.7, "bid_size": 46.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.3624, "open_interest": 41.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0002, "vega": 0.3967, "theta": -0.0153, "rho": -0.1938, "theo": 2.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-07-30T12:24:31", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MA280121C00350000", "bid": 338.0, "bid_size": 11.0, "ask": 344.0, "ask_size": 22.0, "iv": 0.3977, "open_interest": 2.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0002, "vega": 0.4283, "theta": 0.0, "rho": 3.7056, "theo": 339.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.0, "last_trade_time": "2026-07-30T10:36:55", "percent_change": 0.0, "prev_day_close": 315.550003051758}, {"option": "MA280121P00350000", "bid": 1.8, "bid_size": 95.0, "ask": 3.7, "ask_size": 92.0, "iv": 0.3582, "open_interest": 92.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0002, "vega": 0.4354, "theta": -0.0166, "rho": -0.2166, "theo": 2.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-10-14T14:31:09", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MA280121C00360000", "bid": 329.0, "bid_size": 11.0, "ask": 335.2, "ask_size": 28.0, "iv": 0.3931, "open_interest": 8.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0002, "vega": 0.4676, "theta": 0.0, "rho": 3.791, "theo": 329.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2026-07-22T13:14:30", "percent_change": 0.0, "prev_day_close": 306.5}, {"option": "MA280121P00360000", "bid": 2.25, "bid_size": 71.0, "ask": 4.1, "ask_size": 92.0, "iv": 0.3548, "open_interest": 128.0, "volume": 1.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.4794, "theta": -0.018, "rho": -0.2409, "theo": 3.0651, "change": -0.14, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "no_change", "last_trade_price": 3.01, "last_trade_time": "2026-11-04T09:59:13", "percent_change": -4.44444, "prev_day_close": 3.14999997615814}, {"option": "MA280121C00370000", "bid": 320.0, "bid_size": 11.0, "ask": 325.7, "ask_size": 27.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0003, "vega": 0.5078, "theta": 0.0, "rho": 3.8751, "theo": 320.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.74, "last_trade_time": "2026-10-12T09:30:08", "percent_change": 0.0, "prev_day_close": 298.300003051758}, {"option": "MA280121P00370000", "bid": 2.4, "bid_size": 77.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.3476, "open_interest": 71.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.5244, "theta": -0.0194, "rho": -0.2698, "theo": 3.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:34:59", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MA280121C00380000", "bid": 311.0, "bid_size": 10.0, "ask": 316.9, "ask_size": 14.0, "iv": 0.3768, "open_interest": 9.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0003, "vega": 0.5648, "theta": 0.0, "rho": 3.9575, "theo": 311.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 242.35, "last_trade_time": "2026-10-12T11:48:34", "percent_change": 0.0, "prev_day_close": 289.600006103516}, {"option": "MA280121P00380000", "bid": 2.8, "bid_size": 58.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.3425, "open_interest": 63.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0003, "vega": 0.576, "theta": -0.021, "rho": -0.3015, "theo": 3.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-06-12T11:19:25", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MA280121C00390000", "bid": 302.0, "bid_size": 8.0, "ask": 307.7, "ask_size": 16.0, "iv": 0.3683, "open_interest": 5.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0003, "vega": 0.6166, "theta": 0.0, "rho": 4.0297, "theo": 302.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.5, "last_trade_time": "2026-08-18T11:28:16", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "MA280121P00390000", "bid": 3.2, "bid_size": 92.0, "ask": 5.5, "ask_size": 81.0, "iv": 0.3385, "open_interest": 147.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0003, "vega": 0.6284, "theta": -0.0227, "rho": -0.3342, "theo": 4.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MA280121C00400000", "bid": 293.0, "bid_size": 10.0, "ask": 298.8, "ask_size": 17.0, "iv": 0.3614, "open_interest": 19.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0004, "vega": 0.6686, "theta": 0.0, "rho": 4.1024, "theo": 293.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.3, "last_trade_time": "2026-09-28T12:38:30", "percent_change": 0.0, "prev_day_close": 271.649993896484}, {"option": "MA280121P00400000", "bid": 3.6, "bid_size": 90.0, "ask": 6.0, "ask_size": 68.0, "iv": 0.333, "open_interest": 240.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0004, "vega": 0.6868, "theta": -0.0245, "rho": -0.3709, "theo": 4.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-10-27T11:53:17", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MA280121C00410000", "bid": 284.0, "bid_size": 25.0, "ask": 290.4, "ask_size": 26.0, "iv": 0.3573, "open_interest": 5.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0004, "vega": 0.7268, "theta": 0.0, "rho": 4.1734, "theo": 285.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.65, "last_trade_time": "2026-10-09T15:52:23", "percent_change": 0.0, "prev_day_close": 262.850006103516}, {"option": "MA280121P00410000", "bid": 4.2, "bid_size": 60.0, "ask": 6.6, "ask_size": 66.0, "iv": 0.3292, "open_interest": 63.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0004, "vega": 0.7458, "theta": -0.0264, "rho": -0.413, "theo": 5.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-10-30T13:30:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MA280121C00420000", "bid": 275.0, "bid_size": 28.0, "ask": 281.1, "ask_size": 11.0, "iv": 0.3475, "open_interest": 6.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0004, "vega": 0.7962, "theta": 0.0, "rho": 4.2368, "theo": 276.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.53, "last_trade_time": "2026-10-15T09:50:59", "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "MA280121P00420000", "bid": 4.8, "bid_size": 88.0, "ask": 7.4, "ask_size": 91.0, "iv": 0.326, "open_interest": 79.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0005, "vega": 0.813, "theta": -0.0284, "rho": -0.4593, "theo": 6.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-26T10:23:39", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MA280121C00430000", "bid": 266.0, "bid_size": 25.0, "ask": 274.0, "ask_size": 27.0, "iv": 0.3495, "open_interest": 5.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0005, "vega": 0.8608, "theta": 0.0, "rho": 4.2954, "theo": 267.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.85, "last_trade_time": "2026-11-02T11:57:02", "percent_change": 0.0, "prev_day_close": 244.5}, {"option": "MA280121P00430000", "bid": 5.4, "bid_size": 106.0, "ask": 8.1, "ask_size": 73.0, "iv": 0.3214, "open_interest": 155.0, "volume": 0.0, "delta": -0.0591, "gamma": 0.0005, "vega": 0.8791, "theta": -0.0305, "rho": -0.5044, "theo": 6.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-26T10:23:39", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MA280121C00440000", "bid": 257.0, "bid_size": 21.0, "ask": 263.4, "ask_size": 25.0, "iv": 0.3328, "open_interest": 4.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0005, "vega": 0.9253, "theta": -0.0008, "rho": 4.3518, "theo": 258.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.0, "last_trade_time": "2026-11-03T11:40:20", "percent_change": 0.0, "prev_day_close": 236.050003051758}, {"option": "MA280121P00440000", "bid": 6.1, "bid_size": 80.0, "ask": 9.0, "ask_size": 88.0, "iv": 0.3178, "open_interest": 38.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0006, "vega": 0.9513, "theta": -0.0327, "rho": -0.5603, "theo": 7.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-07-29T09:39:54", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MA280121C00450000", "bid": 249.0, "bid_size": 26.0, "ask": 255.5, "ask_size": 16.0, "iv": 0.3343, "open_interest": 28.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0006, "vega": 1.0064, "theta": -0.0041, "rho": 4.4047, "theo": 250.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.85, "last_trade_time": "2026-10-12T13:16:46", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "MA280121P00450000", "bid": 6.9, "bid_size": 83.0, "ask": 9.9, "ask_size": 90.0, "iv": 0.3142, "open_interest": 116.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0006, "vega": 1.0287, "theta": -0.035, "rho": -0.6148, "theo": 8.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-14T14:17:57", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "MA280121C00460000", "bid": 240.0, "bid_size": 35.0, "ask": 246.6, "ask_size": 14.0, "iv": 0.3258, "open_interest": 21.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0006, "vega": 1.0825, "theta": -0.0074, "rho": 4.4475, "theo": 241.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2026-10-26T10:23:39", "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "MA280121P00460000", "bid": 7.8, "bid_size": 84.0, "ask": 10.9, "ask_size": 90.0, "iv": 0.3107, "open_interest": 73.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0007, "vega": 1.1069, "theta": -0.0374, "rho": -0.6752, "theo": 9.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-10-20T11:21:39", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MA280121C00470000", "bid": 232.0, "bid_size": 11.0, "ask": 237.7, "ask_size": 16.0, "iv": 0.3214, "open_interest": 25.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0007, "vega": 1.1587, "theta": -0.0108, "rho": 4.4862, "theo": 233.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 203.0, "last_trade_time": "2026-10-30T15:58:38", "percent_change": 0.0, "prev_day_close": 211.050003051758}, {"option": "MA280121P00470000", "bid": 9.2, "bid_size": 9.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.304, "open_interest": 105.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0007, "vega": 1.1879, "theta": -0.0398, "rho": -0.7394, "theo": 10.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.18, "last_trade_time": "2026-11-02T10:56:54", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MA280121C00480000", "bid": 223.0, "bid_size": 29.0, "ask": 229.4, "ask_size": 24.0, "iv": 0.3149, "open_interest": 31.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0008, "vega": 1.2414, "theta": -0.0143, "rho": 4.523, "theo": 224.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-10-21T09:32:09", "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "MA280121P00480000", "bid": 9.8, "bid_size": 97.0, "ask": 13.3, "ask_size": 98.0, "iv": 0.3044, "open_interest": 191.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0008, "vega": 1.2699, "theta": -0.0423, "rho": -0.8134, "theo": 11.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T12:34:14", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MA280121C00490000", "bid": 215.0, "bid_size": 40.0, "ask": 221.3, "ask_size": 26.0, "iv": 0.3126, "open_interest": 40.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0008, "vega": 1.3295, "theta": -0.0178, "rho": 4.5514, "theo": 216.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.03, "last_trade_time": "2026-08-24T11:47:32", "percent_change": 0.0, "prev_day_close": 195.400001525879}, {"option": "MA280121P00490000", "bid": 11.0, "bid_size": 88.0, "ask": 14.7, "ask_size": 96.0, "iv": 0.3017, "open_interest": 162.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0008, "vega": 1.3637, "theta": -0.0448, "rho": -0.8894, "theo": 12.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T13:19:49", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MA280121C00500000", "bid": 207.0, "bid_size": 39.0, "ask": 213.2, "ask_size": 30.0, "iv": 0.3095, "open_interest": 115.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0009, "vega": 1.4153, "theta": -0.0213, "rho": 4.5705, "theo": 208.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-10-29T09:46:59", "percent_change": 0.0, "prev_day_close": 187.650001525879}, {"option": "MA280121P00500000", "bid": 12.4, "bid_size": 104.0, "ask": 16.1, "ask_size": 112.0, "iv": 0.299, "open_interest": 264.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0009, "vega": 1.4474, "theta": -0.0474, "rho": -0.963, "theo": 14.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-03T13:23:30", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MA280121C00510000", "bid": 199.0, "bid_size": 39.0, "ask": 205.3, "ask_size": 30.0, "iv": 0.3065, "open_interest": 95.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0009, "vega": 1.5004, "theta": -0.0248, "rho": 4.5866, "theo": 200.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.0, "last_trade_time": "2026-10-15T10:05:42", "percent_change": 0.0, "prev_day_close": 180.050003051758}, {"option": "MA280121P00510000", "bid": 13.8, "bid_size": 71.0, "ask": 17.7, "ask_size": 93.0, "iv": 0.2962, "open_interest": 253.0, "volume": 0.0, "delta": -0.1273, "gamma": 0.001, "vega": 1.5399, "theta": -0.0501, "rho": -1.055, "theo": 15.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T09:57:17", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MA280121C00520000", "bid": 191.0, "bid_size": 42.0, "ask": 197.1, "ask_size": 32.0, "iv": 0.3019, "open_interest": 58.0, "volume": 0.0, "delta": 0.867, "gamma": 0.001, "vega": 1.5952, "theta": -0.0283, "rho": 4.6001, "theo": 192.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.83, "last_trade_time": "2026-10-29T09:34:57", "percent_change": 0.0, "prev_day_close": 172.199996948242}, {"option": "MA280121P00520000", "bid": 15.4, "bid_size": 71.0, "ask": 19.5, "ask_size": 109.0, "iv": 0.294, "open_interest": 138.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0011, "vega": 1.6352, "theta": -0.0527, "rho": -1.1341, "theo": 17.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T10:40:53", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "MA280121C00530000", "bid": 183.0, "bid_size": 88.0, "ask": 189.3, "ask_size": 69.0, "iv": 0.298, "open_interest": 83.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0011, "vega": 1.6862, "theta": -0.0318, "rho": 4.599, "theo": 184.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.84, "last_trade_time": "2026-11-03T09:33:42", "percent_change": 0.0, "prev_day_close": 165.5}, {"option": "MA280121P00530000", "bid": 17.6, "bid_size": 56.0, "ask": 20.9, "ask_size": 136.0, "iv": 0.2915, "open_interest": 89.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0011, "vega": 1.7276, "theta": -0.0554, "rho": -1.2297, "theo": 18.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.59, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MA280121C00540000", "bid": 175.0, "bid_size": 93.0, "ask": 181.5, "ask_size": 61.0, "iv": 0.2935, "open_interest": 294.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0011, "vega": 1.7754, "theta": -0.0352, "rho": 4.5923, "theo": 176.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.54, "last_trade_time": "2026-10-29T12:41:21", "percent_change": 0.0, "prev_day_close": 157.550003051758}, {"option": "MA280121P00540000", "bid": 19.3, "bid_size": 93.0, "ask": 22.9, "ask_size": 138.0, "iv": 0.2887, "open_interest": 99.0, "volume": 0.0, "delta": -0.1643, "gamma": 0.0012, "vega": 1.8186, "theta": -0.058, "rho": -1.3245, "theo": 20.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-10-30T10:24:44", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "MA280121C00550000", "bid": 168.0, "bid_size": 87.0, "ask": 173.6, "ask_size": 60.0, "iv": 0.291, "open_interest": 144.0, "volume": 1.0, "delta": 0.8304, "gamma": 0.0012, "vega": 1.87, "theta": -0.0386, "rho": 4.5884, "theo": 169.4067, "change": 15.55, "open": 166.0, "high": 166.0, "low": 166.0, "tick": "up", "last_trade_price": 166.0, "last_trade_time": "2026-11-04T11:07:14", "percent_change": 10.3357, "prev_day_close": 150.449996948242}, {"option": "MA280121P00550000", "bid": 21.0, "bid_size": 89.0, "ask": 25.6, "ask_size": 192.0, "iv": 0.287, "open_interest": 322.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0013, "vega": 1.9134, "theta": -0.0607, "rho": -1.4255, "theo": 22.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-11-03T15:38:49", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MA280121C00560000", "bid": 160.0, "bid_size": 96.0, "ask": 166.7, "ask_size": 74.0, "iv": 0.2878, "open_interest": 109.0, "volume": 1.0, "delta": 0.8168, "gamma": 0.0013, "vega": 1.9608, "theta": -0.042, "rho": 4.5669, "theo": 162.0216, "change": 15.83, "open": 159.33, "high": 159.33, "low": 159.33, "tick": "up", "last_trade_price": 159.33, "last_trade_time": "2026-11-04T11:02:11", "percent_change": 11.0314, "prev_day_close": 143.5}, {"option": "MA280121P00560000", "bid": 23.2, "bid_size": 77.0, "ask": 27.7, "ask_size": 130.0, "iv": 0.2843, "open_interest": 94.0, "volume": 1.0, "delta": -0.1927, "gamma": 0.0014, "vega": 2.0118, "theta": -0.0633, "rho": -1.536, "theo": 24.7909, "change": -3.4, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-11-04T10:48:32", "percent_change": -12.1429, "prev_day_close": 28.0}, {"option": "MA280121C00570000", "bid": 153.0, "bid_size": 97.0, "ask": 160.0, "ask_size": 89.0, "iv": 0.287, "open_interest": 113.0, "volume": 1.0, "delta": 0.8026, "gamma": 0.0014, "vega": 2.0505, "theta": -0.0452, "rho": 4.5373, "theo": 154.7867, "change": 15.73, "open": 152.18, "high": 152.18, "low": 152.18, "tick": "up", "last_trade_price": 152.18, "last_trade_time": "2026-11-04T11:02:11", "percent_change": 11.528, "prev_day_close": 136.449996948242}, {"option": "MA280121P00570000", "bid": 25.7, "bid_size": 47.0, "ask": 27.4, "ask_size": 11.0, "iv": 0.2758, "open_interest": 57.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0015, "vega": 2.0961, "theta": -0.0659, "rho": -1.6377, "theo": 27.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-26T11:40:10", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MA280121C00580000", "bid": 146.0, "bid_size": 98.0, "ask": 152.7, "ask_size": 86.0, "iv": 0.284, "open_interest": 155.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0014, "vega": 2.1405, "theta": -0.0484, "rho": 4.5134, "theo": 147.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-09-25T12:48:23", "percent_change": 0.0, "prev_day_close": 129.549999237061}, {"option": "MA280121P00580000", "bid": 26.1, "bid_size": 114.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.2691, "open_interest": 234.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0016, "vega": 2.1889, "theta": -0.0684, "rho": -1.7526, "theo": 29.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-03T14:46:47", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "MA280121C00590000", "bid": 139.0, "bid_size": 59.0, "ask": 145.1, "ask_size": 38.0, "iv": 0.2797, "open_interest": 257.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0015, "vega": 2.2261, "theta": -0.0515, "rho": 4.4712, "theo": 140.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.05, "last_trade_time": "2026-11-02T11:24:01", "percent_change": 0.0, "prev_day_close": 122.850002288818}, {"option": "MA280121P00590000", "bid": 30.8, "bid_size": 39.0, "ask": 32.7, "ask_size": 17.0, "iv": 0.2715, "open_interest": 94.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0016, "vega": 2.277, "theta": -0.0708, "rho": -1.8579, "theo": 32.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-03T15:04:46", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "MA280121C00600000", "bid": 132.0, "bid_size": 65.0, "ask": 138.2, "ask_size": 36.0, "iv": 0.2764, "open_interest": 301.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0016, "vega": 2.3099, "theta": -0.0544, "rho": 4.4255, "theo": 134.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-10-22T15:36:28", "percent_change": 0.0, "prev_day_close": 116.400001525879}, {"option": "MA280121P00600000", "bid": 33.5, "bid_size": 10.0, "ask": 35.7, "ask_size": 4.0, "iv": 0.2694, "open_interest": 512.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0017, "vega": 2.3589, "theta": -0.0732, "rho": -1.9778, "theo": 35.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-02T11:47:24", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "MA280121C00610000", "bid": 126.0, "bid_size": 89.0, "ask": 131.6, "ask_size": 66.0, "iv": 0.2753, "open_interest": 254.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0016, "vega": 2.3916, "theta": -0.0572, "rho": 4.3953, "theo": 127.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.26, "last_trade_time": "2026-11-03T09:56:49", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MA280121P00610000", "bid": 36.5, "bid_size": 18.0, "ask": 40.2, "ask_size": 53.0, "iv": 0.2702, "open_interest": 79.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0018, "vega": 2.434, "theta": -0.0754, "rho": -2.0905, "theo": 38.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-10-21T12:20:54", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "MA280121C00620000", "bid": 119.0, "bid_size": 54.0, "ask": 125.5, "ask_size": 39.0, "iv": 0.2725, "open_interest": 148.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0017, "vega": 2.4675, "theta": -0.0598, "rho": 4.3894, "theo": 121.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-10-22T09:55:01", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "MA280121P00620000", "bid": 40.2, "bid_size": 36.0, "ask": 42.0, "ask_size": 18.0, "iv": 0.2661, "open_interest": 18.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0019, "vega": 2.512, "theta": -0.0776, "rho": -2.2015, "theo": 41.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-11-03T15:28:48", "percent_change": 0.0, "prev_day_close": 47.8499984741211}, {"option": "MA280121C00630000", "bid": 113.0, "bid_size": 96.0, "ask": 119.0, "ask_size": 69.0, "iv": 0.2702, "open_interest": 147.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0018, "vega": 2.5393, "theta": -0.0622, "rho": 4.3387, "theo": 114.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.1, "last_trade_time": "2026-11-03T14:10:55", "percent_change": 0.0, "prev_day_close": 98.3999977111816}, {"option": "MA280121P00630000", "bid": 43.0, "bid_size": 26.0, "ask": 45.6, "ask_size": 4.0, "iv": 0.264, "open_interest": 11.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.002, "vega": 2.5822, "theta": -0.0796, "rho": -2.329, "theo": 45.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.85, "last_trade_time": "2026-11-02T12:00:17", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "MA280121C00640000", "bid": 107.0, "bid_size": 86.0, "ask": 112.7, "ask_size": 62.0, "iv": 0.2677, "open_interest": 361.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0018, "vega": 2.6071, "theta": -0.0645, "rho": 4.2637, "theo": 108.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.8, "last_trade_time": "2026-11-03T15:31:15", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "MA280121P00640000", "bid": 47.4, "bid_size": 19.0, "ask": 49.5, "ask_size": 39.0, "iv": 0.2631, "open_interest": 7.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.002, "vega": 2.6389, "theta": -0.0815, "rho": -2.4383, "theo": 48.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-10-26T11:40:33", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "MA280121C00650000", "bid": 101.0, "bid_size": 100.0, "ask": 106.7, "ask_size": 68.0, "iv": 0.2651, "open_interest": 204.0, "volume": 2.0, "delta": 0.6675, "gamma": 0.0019, "vega": 2.6688, "theta": -0.0666, "rho": 4.182, "theo": 103.1337, "change": 13.3, "open": 99.95, "high": 99.95, "low": 99.95, "tick": "up", "last_trade_price": 99.95, "last_trade_time": "2026-11-04T10:48:48", "percent_change": 15.3491, "prev_day_close": 86.6499977111816}, {"option": "MA280121P00650000", "bid": 51.3, "bid_size": 19.0, "ask": 53.9, "ask_size": 77.0, "iv": 0.2622, "open_interest": 71.0, "volume": 1.0, "delta": -0.3594, "gamma": 0.0021, "vega": 2.6952, "theta": -0.0833, "rho": -2.5418, "theo": 52.6649, "change": -5.22, "open": 54.83, "high": 54.83, "low": 54.83, "tick": "up", "last_trade_price": 54.83, "last_trade_time": "2026-11-04T10:21:29", "percent_change": -8.69275, "prev_day_close": 60.0499992370606}, {"option": "MA280121C00660000", "bid": 95.0, "bid_size": 106.0, "ask": 101.4, "ask_size": 79.0, "iv": 0.2632, "open_interest": 180.0, "volume": 16.0, "delta": 0.6485, "gamma": 0.0019, "vega": 2.7243, "theta": -0.0685, "rho": 4.0965, "theo": 97.5382, "change": 6.55, "open": 89.15, "high": 89.15, "low": 89.15, "tick": "no_change", "last_trade_price": 89.15, "last_trade_time": "2026-11-04T09:51:15", "percent_change": 7.92978, "prev_day_close": 82.5999984741211}, {"option": "MA280121P00660000", "bid": 55.4, "bid_size": 10.0, "ask": 57.9, "ask_size": 75.0, "iv": 0.2602, "open_interest": 46.0, "volume": 1.0, "delta": -0.3813, "gamma": 0.0022, "vega": 2.742, "theta": -0.0849, "rho": -2.6438, "theo": 56.8127, "change": -5.52, "open": 59.28, "high": 59.28, "low": 59.28, "tick": "up", "last_trade_price": 59.28, "last_trade_time": "2026-11-04T10:21:29", "percent_change": -8.51852, "prev_day_close": 64.8000011444092}, {"option": "MA280121C00670000", "bid": 90.5, "bid_size": 68.0, "ask": 95.8, "ask_size": 79.0, "iv": 0.2628, "open_interest": 82.0, "volume": 8.0, "delta": 0.6291, "gamma": 0.002, "vega": 2.7742, "theta": -0.0702, "rho": 4.0029, "theo": 92.1456, "change": 14.54, "open": 91.7, "high": 92.12, "low": 91.4, "tick": "up", "last_trade_price": 91.99, "last_trade_time": "2026-11-04T11:32:53", "percent_change": 18.7734, "prev_day_close": 77.4499969482422}, {"option": "MA280121P00670000", "bid": 59.7, "bid_size": 20.0, "ask": 64.5, "ask_size": 81.0, "iv": 0.2624, "open_interest": 15.0, "volume": 0.0, "delta": -0.4039, "gamma": 0.0023, "vega": 2.7791, "theta": -0.0863, "rho": -2.7511, "theo": 61.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.2, "last_trade_time": "2026-11-03T14:27:09", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "MA280121C00680000", "bid": 85.0, "bid_size": 81.0, "ask": 90.5, "ask_size": 85.0, "iv": 0.2606, "open_interest": 638.0, "volume": 2.0, "delta": 0.6095, "gamma": 0.002, "vega": 2.8174, "theta": -0.0716, "rho": 3.9037, "theo": 86.9612, "change": 12.88, "open": 85.16, "high": 85.53, "low": 85.16, "tick": "up", "last_trade_price": 85.53, "last_trade_time": "2026-11-04T11:17:15", "percent_change": 17.7288, "prev_day_close": 72.6500015258789}, {"option": "MA280121P00680000", "bid": 63.6, "bid_size": 75.0, "ask": 67.2, "ask_size": 72.0, "iv": 0.2561, "open_interest": 9.0, "volume": 0.0, "delta": -0.427, "gamma": 0.0024, "vega": 2.8033, "theta": -0.0876, "rho": -2.8209, "theo": 65.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-11-03T10:08:15", "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "MA280121C00700000", "bid": 75.0, "bid_size": 92.0, "ask": 80.4, "ask_size": 81.0, "iv": 0.2568, "open_interest": 181.0, "volume": 1.0, "delta": 0.5696, "gamma": 0.0021, "vega": 2.8825, "theta": -0.0739, "rho": 3.6992, "theo": 77.2131, "change": 12.07, "open": 75.07, "high": 75.07, "low": 75.07, "tick": "up", "last_trade_price": 75.07, "last_trade_time": "2026-11-04T10:54:54", "percent_change": 19.1587, "prev_day_close": 63.0}, {"option": "MA280121P00700000", "bid": 73.2, "bid_size": 71.0, "ask": 79.0, "ask_size": 72.0, "iv": 0.2558, "open_interest": 4.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0025, "vega": 2.8358, "theta": -0.0896, "rho": -3.0303, "theo": 75.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-30T11:33:38", "percent_change": 0.0, "prev_day_close": 86.3999977111816}, {"option": "MA280121C00720000", "bid": 66.7, "bid_size": 70.0, "ask": 71.4, "ask_size": 78.0, "iv": 0.2554, "open_interest": 124.0, "volume": 4.0, "delta": 0.5295, "gamma": 0.0021, "vega": 2.919, "theta": -0.0752, "rho": 3.4772, "theo": 68.296, "change": 7.4, "open": 63.0, "high": 63.0, "low": 62.9, "tick": "no_change", "last_trade_price": 62.9, "last_trade_time": "2026-11-04T10:27:32", "percent_change": 13.3333, "prev_day_close": 55.5}, {"option": "MA280121P00720000", "bid": 84.2, "bid_size": 73.0, "ask": 89.1, "ask_size": 74.0, "iv": 0.2517, "open_interest": 3.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0026, "vega": 2.8144, "theta": -0.0909, "rho": -3.1458, "theo": 86.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.1, "last_trade_time": "2026-11-02T15:23:35", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "MA280121C00740000", "bid": 58.8, "bid_size": 59.0, "ask": 63.5, "ask_size": 104.0, "iv": 0.2541, "open_interest": 54.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0022, "vega": 2.9268, "theta": -0.0758, "rho": 3.2511, "theo": 60.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.0, "last_trade_time": "2026-11-03T12:39:32", "percent_change": 0.0, "prev_day_close": 47.9499988555908}, {"option": "MA280121P00740000", "bid": 96.2, "bid_size": 66.0, "ask": 102.0, "ask_size": 73.0, "iv": 0.2512, "open_interest": 1.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0027, "vega": 2.7534, "theta": -0.0914, "rho": -3.2015, "theo": 99.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.38, "last_trade_time": "2026-10-12T13:52:03", "percent_change": 0.0, "prev_day_close": 110.149997711182}, {"option": "MA280121C00760000", "bid": 51.0, "bid_size": 78.0, "ask": 55.5, "ask_size": 89.0, "iv": 0.2504, "open_interest": 92.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0022, "vega": 2.9063, "theta": -0.0754, "rho": 3.0184, "theo": 52.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-11-03T15:21:22", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "MA280121P00760000", "bid": 108.7, "bid_size": 37.0, "ask": 113.6, "ask_size": 30.0, "iv": 0.2456, "open_interest": 1.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.0028, "vega": 2.6412, "theta": -0.0912, "rho": -3.1856, "theo": 112.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.1, "last_trade_time": "2026-10-30T12:05:20", "percent_change": 0.0, "prev_day_close": 125.300003051758}, {"option": "MA280121C00780000", "bid": 44.9, "bid_size": 57.0, "ask": 50.0, "ask_size": 144.0, "iv": 0.2516, "open_interest": 131.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0021, "vega": 2.8602, "theta": -0.0744, "rho": 2.7875, "theo": 46.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-11-03T12:23:17", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "MA280121P00780000", "bid": 122.9, "bid_size": 62.0, "ask": 129.0, "ask_size": 59.0, "iv": 0.2471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0028, "vega": 2.4767, "theta": -0.0904, "rho": -3.1112, "theo": 126.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.1, "last_trade_time": "2026-08-19T13:48:13", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "MA280121C00800000", "bid": 38.7, "bid_size": 81.0, "ask": 44.8, "ask_size": 169.0, "iv": 0.2511, "open_interest": 205.0, "volume": 1.0, "delta": 0.3759, "gamma": 0.0021, "vega": 2.7908, "theta": -0.0727, "rho": 2.5603, "theo": 40.4999, "change": 5.09, "open": 36.19, "high": 36.19, "low": 36.19, "tick": "up", "last_trade_price": 36.19, "last_trade_time": "2026-11-04T10:49:18", "percent_change": 16.3666, "prev_day_close": 31.1000003814697}, {"option": "MA280121P00800000", "bid": 137.2, "bid_size": 59.0, "ask": 144.0, "ask_size": 52.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0029, "vega": 2.2661, "theta": -0.0893, "rho": -3.0063, "theo": 141.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.1, "last_trade_time": "2026-08-27T13:19:13", "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "MA280121C00820000", "bid": 33.5, "bid_size": 84.0, "ask": 37.2, "ask_size": 87.0, "iv": 0.2458, "open_interest": 100.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.002, "vega": 2.7018, "theta": -0.0704, "rho": 2.3397, "theo": 35.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-02T12:58:51", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MA280121P00820000", "bid": 152.9, "bid_size": 43.0, "ask": 159.0, "ask_size": 40.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0029, "vega": 2.0065, "theta": -0.0882, "rho": -2.6674, "theo": 157.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "MA280121C00840000", "bid": 29.4, "bid_size": 85.0, "ask": 34.0, "ask_size": 171.0, "iv": 0.2486, "open_interest": 65.0, "volume": 0.0, "delta": 0.3087, "gamma": 0.002, "vega": 2.5966, "theta": -0.0677, "rho": 2.1298, "theo": 30.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-03T11:52:03", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MA280121P00840000", "bid": 169.6, "bid_size": 22.0, "ask": 176.0, "ask_size": 14.0, "iv": 0.2383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.003, "vega": 1.7201, "theta": -0.0879, "rho": -2.2961, "theo": 173.8282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.150001525879}, {"option": "MA280121C00860000", "bid": 25.0, "bid_size": 31.0, "ask": 31.0, "ask_size": 96.0, "iv": 0.2496, "open_interest": 23.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0019, "vega": 2.4794, "theta": -0.0646, "rho": 1.9304, "theo": 26.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-02T15:43:12", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MA280121P00860000", "bid": 187.3, "bid_size": 18.0, "ask": 193.0, "ask_size": 14.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.0031, "vega": 1.3512, "theta": -0.088, "rho": -1.673, "theo": 191.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.83, "last_trade_time": "2026-08-11T10:07:20", "percent_change": 0.0, "prev_day_close": 213.550003051758}, {"option": "MA280121C00880000", "bid": 21.3, "bid_size": 41.0, "ask": 25.0, "ask_size": 79.0, "iv": 0.2438, "open_interest": 281.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0018, "vega": 2.3528, "theta": -0.0614, "rho": 1.7447, "theo": 23.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-02T10:35:33", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "MA280121P00880000", "bid": 205.0, "bid_size": 21.0, "ask": 212.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0031, "vega": 0.9925, "theta": -0.0884, "rho": -1.1826, "theo": 209.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.5}, {"option": "MA280121C00900000", "bid": 18.8, "bid_size": 67.0, "ask": 24.2, "ask_size": 149.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0017, "vega": 2.2222, "theta": -0.0579, "rho": 1.5725, "theo": 20.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MA280121P00900000", "bid": 224.0, "bid_size": 10.0, "ask": 232.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0025, "vega": 0.5189, "theta": -0.0883, "rho": 0.0, "theo": 229.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "MA280121C00920000", "bid": 13.0, "bid_size": 161.0, "ask": 19.1, "ask_size": 110.0, "iv": 0.2368, "open_interest": 11.0, "volume": 1.0, "delta": 0.2014, "gamma": 0.0016, "vega": 2.0872, "theta": -0.0545, "rho": 1.4132, "theo": 17.6158, "change": 1.5, "open": 14.05, "high": 14.05, "low": 14.05, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T10:49:18", "percent_change": 11.9522, "prev_day_close": 12.5500001907349}, {"option": "MA280121P00920000", "bid": 244.0, "bid_size": 10.0, "ask": 252.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.001, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 249.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "MA280121C00940000", "bid": 11.0, "bid_size": 160.0, "ask": 17.2, "ask_size": 131.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0014, "vega": 1.955, "theta": -0.051, "rho": 1.2695, "theo": 15.3252, "change": 0.0, "open": 0.0, "high": 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": "MA280121P00940000", "bid": 264.0, "bid_size": 14.0, "ask": 273.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 269.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "MA280121C00960000", "bid": 11.4, "bid_size": 83.0, "ask": 15.3, "ask_size": 131.0, "iv": 0.2453, "open_interest": 0.0, "volume": 12.0, "delta": 0.161, "gamma": 0.0014, "vega": 1.8218, "theta": -0.0476, "rho": 1.1362, "theo": 13.342, "change": 2.35, "open": 11.0, "high": 11.4, "low": 11.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T11:08:46", "percent_change": 25.9669, "prev_day_close": 9.04999995231628}, {"option": "MA280121P00960000", "bid": 285.1, "bid_size": 14.0, "ask": 292.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0883, "rho": 0.0, "theo": 289.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "MA281215C00240000", "bid": 446.0, "bid_size": 6.0, "ask": 456.0, "ask_size": 6.0, "iv": 0.4308, "open_interest": 3.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0001, "vega": 0.3159, "theta": 0.0, "rho": 4.4533, "theo": 449.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 397.4, "last_trade_time": "2026-10-28T11:49:41", "percent_change": 0.0, "prev_day_close": 425.5}, {"option": "MA281215P00240000", "bid": 1.2, "bid_size": 15.0, "ask": 2.35, "ask_size": 53.0, "iv": 0.3861, "open_interest": 91.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0001, "vega": 0.323, "theta": -0.0076, "rho": -0.2013, "theo": 1.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T15:06:55", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "MA281215C00250000", "bid": 438.0, "bid_size": 6.0, "ask": 447.0, "ask_size": 6.0, "iv": 0.4274, "open_interest": 9.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.3496, "theta": 0.0, "rho": 4.6176, "theo": 440.8113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 344.7, "last_trade_time": "2026-09-15T15:37:05", "percent_change": 0.0, "prev_day_close": 416.5}, {"option": "MA281215P00250000", "bid": 1.3, "bid_size": 14.0, "ask": 2.8, "ask_size": 60.0, "iv": 0.3816, "open_interest": 30.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0001, "vega": 0.3569, "theta": -0.0083, "rho": -0.2259, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-03T10:00:13", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MA281215C00260000", "bid": 429.0, "bid_size": 6.0, "ask": 438.0, "ask_size": 6.0, "iv": 0.4131, "open_interest": 4.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0001, "vega": 0.3858, "theta": 0.0, "rho": 4.7794, "theo": 432.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 400.0, "last_trade_time": "2026-10-30T15:07:18", "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "MA281215P00260000", "bid": 1.55, "bid_size": 14.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.3777, "open_interest": 54.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0001, "vega": 0.395, "theta": -0.009, "rho": -0.2532, "theo": 2.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-09-29T09:38:12", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MA281215C00270000", "bid": 420.0, "bid_size": 6.0, "ask": 429.0, "ask_size": 2.0, "iv": 0.3995, "open_interest": 2.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.4252, "theta": 0.0, "rho": 4.9381, "theo": 423.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.5, "last_trade_time": "2026-02-23T13:12:57", "percent_change": 0.0, "prev_day_close": 399.5}, {"option": "MA281215P00270000", "bid": 1.8, "bid_size": 14.0, "ask": 3.5, "ask_size": 61.0, "iv": 0.3719, "open_interest": 100.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0001, "vega": 0.4354, "theta": -0.0098, "rho": -0.2835, "theo": 2.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T15:52:05", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MA281215C00280000", "bid": 412.0, "bid_size": 6.0, "ask": 421.0, "ask_size": 6.0, "iv": 0.4045, "open_interest": 15.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0001, "vega": 0.468, "theta": 0.0, "rho": 5.093, "theo": 414.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.74, "last_trade_time": "2026-10-23T15:10:03", "percent_change": 0.0, "prev_day_close": 390.5}, {"option": "MA281215P00280000", "bid": 2.05, "bid_size": 14.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.3668, "open_interest": 90.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0001, "vega": 0.4804, "theta": -0.0107, "rho": -0.3171, "theo": 3.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MA281215C00290000", "bid": 403.0, "bid_size": 6.0, "ask": 412.0, "ask_size": 6.0, "iv": 0.3913, "open_interest": 8.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0001, "vega": 0.5135, "theta": 0.0, "rho": 5.2443, "theo": 406.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 374.0, "last_trade_time": "2026-10-30T14:42:25", "percent_change": 0.0, "prev_day_close": 382.0}, {"option": "MA281215P00290000", "bid": 2.45, "bid_size": 47.0, "ask": 4.3, "ask_size": 83.0, "iv": 0.3628, "open_interest": 16.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0001, "vega": 0.526, "theta": -0.0116, "rho": -0.3532, "theo": 3.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-09-24T12:50:36", "percent_change": 0.0, "prev_day_close": 2.62500008940697}, {"option": "MA281215C00300000", "bid": 395.0, "bid_size": 30.0, "ask": 403.0, "ask_size": 17.0, "iv": 0.3864, "open_interest": 176.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.5616, "theta": 0.0, "rho": 5.3924, "theo": 397.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 344.2, "last_trade_time": "2026-10-28T11:39:59", "percent_change": 0.0, "prev_day_close": 374.550003051758}, {"option": "MA281215P00300000", "bid": 2.75, "bid_size": 49.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.3592, "open_interest": 119.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0002, "vega": 0.5766, "theta": -0.0126, "rho": -0.3937, "theo": 3.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:30:42", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MA281215C00310000", "bid": 386.9, "bid_size": 10.0, "ask": 395.0, "ask_size": 25.0, "iv": 0.3873, "open_interest": 23.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0002, "vega": 0.6132, "theta": 0.0, "rho": 5.5366, "theo": 388.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.5, "last_trade_time": "2026-10-23T15:13:16", "percent_change": 0.0, "prev_day_close": 365.899993896484}, {"option": "MA281215P00310000", "bid": 3.1, "bid_size": 48.0, "ask": 5.4, "ask_size": 86.0, "iv": 0.3544, "open_interest": 119.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.63, "theta": -0.0136, "rho": -0.4368, "theo": 4.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-22T13:30:23", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MA281215C00320000", "bid": 377.8, "bid_size": 22.0, "ask": 386.0, "ask_size": 24.0, "iv": 0.3741, "open_interest": 13.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0002, "vega": 0.6686, "theta": 0.0, "rho": 5.676, "theo": 380.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.3, "last_trade_time": "2026-10-28T11:49:40", "percent_change": 0.0, "prev_day_close": 357.149993896484}, {"option": "MA281215P00320000", "bid": 3.5, "bid_size": 55.0, "ask": 5.9, "ask_size": 86.0, "iv": 0.3497, "open_interest": 16.0, "volume": 1.0, "delta": -0.0309, "gamma": 0.0002, "vega": 0.6885, "theta": -0.0147, "rho": -0.485, "theo": 4.7789, "change": 0.95, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T09:57:51", "percent_change": 25.3333, "prev_day_close": 3.74999988079071}, {"option": "MA281215C00330000", "bid": 370.0, "bid_size": 10.0, "ask": 378.0, "ask_size": 25.0, "iv": 0.3756, "open_interest": 2.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0002, "vega": 0.727, "theta": 0.0, "rho": 5.8105, "theo": 371.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 316.5, "last_trade_time": "2026-10-28T13:16:14", "percent_change": 0.0, "prev_day_close": 349.449996948242}, {"option": "MA281215P00330000", "bid": 4.0, "bid_size": 54.0, "ask": 6.6, "ask_size": 81.0, "iv": 0.3467, "open_interest": 61.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.7468, "theta": -0.0158, "rho": -0.5355, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-29T09:38:12", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MA281215C00340000", "bid": 361.5, "bid_size": 5.0, "ask": 369.0, "ask_size": 10.0, "iv": 0.3664, "open_interest": 38.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0002, "vega": 0.7878, "theta": 0.0, "rho": 5.941, "theo": 363.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 332.8, "last_trade_time": "2026-10-29T09:53:17", "percent_change": 0.0, "prev_day_close": 341.0}, {"option": "MA281215P00340000", "bid": 4.5, "bid_size": 56.0, "ask": 7.1, "ask_size": 84.0, "iv": 0.3418, "open_interest": 4.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0002, "vega": 0.8112, "theta": -0.017, "rho": -0.5885, "theo": 5.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MA281215C00350000", "bid": 352.8, "bid_size": 2.0, "ask": 361.0, "ask_size": 25.0, "iv": 0.3616, "open_interest": 31.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0003, "vega": 0.8517, "theta": 0.0, "rho": 6.067, "theo": 354.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.4, "last_trade_time": "2026-10-28T12:34:37", "percent_change": 0.0, "prev_day_close": 332.550003051758}, {"option": "MA281215P00350000", "bid": 5.1, "bid_size": 56.0, "ask": 7.9, "ask_size": 85.0, "iv": 0.339, "open_interest": 42.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0003, "vega": 0.8773, "theta": -0.0183, "rho": -0.6502, "theo": 6.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-10-15T09:30:09", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MA281215C00360000", "bid": 344.2, "bid_size": 1.0, "ask": 353.0, "ask_size": 26.0, "iv": 0.357, "open_interest": 63.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0003, "vega": 0.9198, "theta": 0.0, "rho": 6.1874, "theo": 346.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 316.8, "last_trade_time": "2026-10-29T09:55:00", "percent_change": 0.0, "prev_day_close": 324.199996948242}, {"option": "MA281215P00360000", "bid": 5.7, "bid_size": 58.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.335, "open_interest": 14.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0003, "vega": 0.9506, "theta": -0.0196, "rho": -0.7128, "theo": 7.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-29T09:38:47", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "MA281215C00370000", "bid": 335.0, "bid_size": 15.0, "ask": 344.0, "ask_size": 17.0, "iv": 0.3444, "open_interest": 3.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0003, "vega": 0.9907, "theta": 0.0, "rho": 6.3013, "theo": 338.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 234.2, "last_trade_time": "2026-08-12T09:56:11", "percent_change": 0.0, "prev_day_close": 315.75}, {"option": "MA281215P00370000", "bid": 6.4, "bid_size": 59.0, "ask": 9.4, "ask_size": 79.0, "iv": 0.3316, "open_interest": 7.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0003, "vega": 1.0217, "theta": -0.0209, "rho": -0.7802, "theo": 8.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "MA281215C00380000", "bid": 327.8, "bid_size": 10.0, "ask": 336.0, "ask_size": 11.0, "iv": 0.3461, "open_interest": 11.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0003, "vega": 1.0636, "theta": 0.0, "rho": 6.4104, "theo": 330.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.8, "last_trade_time": "2026-08-12T09:55:11", "percent_change": 0.0, "prev_day_close": 307.399993896484}, {"option": "MA281215P00380000", "bid": 7.2, "bid_size": 59.0, "ask": 10.3, "ask_size": 83.0, "iv": 0.3287, "open_interest": 14.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0004, "vega": 1.0984, "theta": -0.0223, "rho": -0.8514, "theo": 8.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T10:55:58", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MA281215C00390000", "bid": 320.0, "bid_size": 5.0, "ask": 328.0, "ask_size": 17.0, "iv": 0.3441, "open_interest": 3.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0004, "vega": 1.139, "theta": 0.0, "rho": 6.5147, "theo": 321.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.9, "last_trade_time": "2026-08-14T13:08:38", "percent_change": 0.0, "prev_day_close": 299.399993896484}, {"option": "MA281215P00390000", "bid": 8.0, "bid_size": 56.0, "ask": 11.0, "ask_size": 80.0, "iv": 0.3244, "open_interest": 30.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0004, "vega": 1.1775, "theta": -0.0238, "rho": -0.9284, "theo": 9.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-12T10:44:26", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MA281215C00400000", "bid": 312.0, "bid_size": 5.0, "ask": 320.0, "ask_size": 17.0, "iv": 0.3407, "open_interest": 37.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0004, "vega": 1.218, "theta": 0.0, "rho": 6.6127, "theo": 313.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.0, "last_trade_time": "2026-10-29T15:50:47", "percent_change": 0.0, "prev_day_close": 291.699996948242}, {"option": "MA281215P00400000", "bid": 8.9, "bid_size": 76.0, "ask": 12.3, "ask_size": 71.0, "iv": 0.3227, "open_interest": 84.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0004, "vega": 1.2634, "theta": -0.0252, "rho": -1.01, "theo": 10.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T13:57:51", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MA281215C00410000", "bid": 302.7, "bid_size": 1.0, "ask": 311.6, "ask_size": 14.0, "iv": 0.3307, "open_interest": 3.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0004, "vega": 1.3001, "theta": 0.0, "rho": 6.7035, "theo": 305.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.3, "last_trade_time": "2026-08-12T09:54:20", "percent_change": 0.0, "prev_day_close": 282.5}, {"option": "MA281215P00410000", "bid": 9.9, "bid_size": 61.0, "ask": 13.4, "ask_size": 82.0, "iv": 0.3199, "open_interest": 22.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0005, "vega": 1.3452, "theta": -0.0268, "rho": -1.0981, "theo": 11.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-28T11:23:57", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MA281215C00420000", "bid": 296.0, "bid_size": 5.0, "ask": 303.5, "ask_size": 16.0, "iv": 0.3312, "open_interest": 4.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0005, "vega": 1.3835, "theta": 0.0, "rho": 6.7877, "theo": 297.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.0, "last_trade_time": "2026-10-16T15:02:36", "percent_change": 0.0, "prev_day_close": 274.5}, {"option": "MA281215P00420000", "bid": 10.9, "bid_size": 62.0, "ask": 14.5, "ask_size": 81.0, "iv": 0.3167, "open_interest": 4.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0005, "vega": 1.4321, "theta": -0.0283, "rho": -1.1888, "theo": 12.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-23T15:47:05", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MA281215C00430000", "bid": 288.0, "bid_size": 5.0, "ask": 296.0, "ask_size": 29.0, "iv": 0.3286, "open_interest": 35.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0005, "vega": 1.4682, "theta": 0.0, "rho": 6.8671, "theo": 290.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.0, "last_trade_time": "2026-08-21T12:58:31", "percent_change": 0.0, "prev_day_close": 268.149993896484}, {"option": "MA281215P00430000", "bid": 12.1, "bid_size": 59.0, "ask": 15.8, "ask_size": 82.0, "iv": 0.3144, "open_interest": 12.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0005, "vega": 1.5224, "theta": -0.0299, "rho": -1.2866, "theo": 14.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.38, "last_trade_time": "2026-10-28T12:45:17", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MA281215C00440000", "bid": 280.0, "bid_size": 20.0, "ask": 288.0, "ask_size": 28.0, "iv": 0.324, "open_interest": 68.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0005, "vega": 1.5554, "theta": 0.0, "rho": 6.9403, "theo": 282.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.0, "last_trade_time": "2026-10-30T10:05:39", "percent_change": 0.0, "prev_day_close": 260.350006103516}, {"option": "MA281215P00440000", "bid": 13.3, "bid_size": 51.0, "ask": 17.2, "ask_size": 67.0, "iv": 0.3119, "open_interest": 26.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0006, "vega": 1.6152, "theta": -0.0315, "rho": -1.3862, "theo": 15.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.61, "last_trade_time": "2026-10-23T15:47:05", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MA281215C00450000", "bid": 272.4, "bid_size": 9.0, "ask": 280.0, "ask_size": 26.0, "iv": 0.3203, "open_interest": 29.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0006, "vega": 1.6454, "theta": 0.0, "rho": 7.0053, "theo": 274.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.85, "last_trade_time": "2026-10-30T13:58:49", "percent_change": 0.0, "prev_day_close": 252.699996948242}, {"option": "MA281215P00450000", "bid": 14.6, "bid_size": 58.0, "ask": 18.6, "ask_size": 78.0, "iv": 0.3092, "open_interest": 99.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0006, "vega": 1.7071, "theta": -0.0332, "rho": -1.495, "theo": 16.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T14:45:49", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MA281215C00460000", "bid": 264.8, "bid_size": 2.0, "ask": 272.0, "ask_size": 23.0, "iv": 0.3164, "open_interest": 14.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0006, "vega": 1.7366, "theta": -0.0021, "rho": 7.0627, "theo": 266.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.65, "last_trade_time": "2026-09-30T15:20:33", "percent_change": 0.0, "prev_day_close": 245.25}, {"option": "MA281215P00460000", "bid": 16.0, "bid_size": 51.0, "ask": 20.2, "ask_size": 63.0, "iv": 0.307, "open_interest": 37.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0006, "vega": 1.8009, "theta": -0.0348, "rho": -1.6034, "theo": 18.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-10-29T13:17:11", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "MA281215C00470000", "bid": 257.0, "bid_size": 14.0, "ask": 265.0, "ask_size": 23.0, "iv": 0.3143, "open_interest": 16.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0006, "vega": 1.8278, "theta": -0.0046, "rho": 7.1146, "theo": 259.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.5, "last_trade_time": "2026-09-08T12:09:14", "percent_change": 0.0, "prev_day_close": 237.199996948242}, {"option": "MA281215P00470000", "bid": 17.5, "bid_size": 32.0, "ask": 21.8, "ask_size": 55.0, "iv": 0.3045, "open_interest": 15.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0007, "vega": 1.8981, "theta": -0.0365, "rho": -1.7189, "theo": 19.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.95, "last_trade_time": "2026-09-30T13:30:40", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "MA281215C00480000", "bid": 249.8, "bid_size": 8.0, "ask": 256.6, "ask_size": 26.0, "iv": 0.3097, "open_interest": 58.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0007, "vega": 1.9198, "theta": -0.007, "rho": 7.161, "theo": 252.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.46, "last_trade_time": "2026-09-30T15:23:09", "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "MA281215P00480000", "bid": 19.2, "bid_size": 31.0, "ask": 23.6, "ask_size": 59.0, "iv": 0.3026, "open_interest": 69.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0007, "vega": 1.9938, "theta": -0.0382, "rho": -1.8403, "theo": 21.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.77, "last_trade_time": "2026-10-15T10:47:52", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MA281215C00490000", "bid": 240.0, "bid_size": 52.0, "ask": 249.1, "ask_size": 35.0, "iv": 0.3007, "open_interest": 85.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0007, "vega": 2.0136, "theta": -0.0095, "rho": 7.1992, "theo": 244.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.17, "last_trade_time": "2026-11-03T10:24:46", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "MA281215P00490000", "bid": 20.8, "bid_size": 63.0, "ask": 25.5, "ask_size": 78.0, "iv": 0.3003, "open_interest": 139.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0008, "vega": 2.0966, "theta": -0.0399, "rho": -1.9597, "theo": 23.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.46, "last_trade_time": "2026-10-14T12:26:27", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "MA281215C00500000", "bid": 235.0, "bid_size": 31.0, "ask": 243.0, "ask_size": 53.0, "iv": 0.3066, "open_interest": 82.0, "volume": 5.0, "delta": 0.8674, "gamma": 0.0008, "vega": 2.1084, "theta": -0.012, "rho": 7.2286, "theo": 237.4286, "change": 13.18, "open": 229.15, "high": 229.58, "low": 229.15, "tick": "up", "last_trade_price": 229.58, "last_trade_time": "2026-11-04T10:39:41", "percent_change": 6.09057, "prev_day_close": 216.400001525879}, {"option": "MA281215P00500000", "bid": 22.7, "bid_size": 60.0, "ask": 27.5, "ask_size": 77.0, "iv": 0.2983, "open_interest": 120.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0008, "vega": 2.1919, "theta": -0.0416, "rho": -2.0833, "theo": 25.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-02T10:51:07", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "MA281215C00510000", "bid": 228.0, "bid_size": 23.0, "ask": 235.7, "ask_size": 53.0, "iv": 0.3042, "open_interest": 68.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0008, "vega": 2.2025, "theta": -0.0144, "rho": 7.2512, "theo": 230.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.3, "last_trade_time": "2026-10-30T13:58:49", "percent_change": 0.0, "prev_day_close": 209.349998474121}, {"option": "MA281215P00510000", "bid": 24.6, "bid_size": 65.0, "ask": 29.7, "ask_size": 77.0, "iv": 0.2964, "open_interest": 37.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0009, "vega": 2.2893, "theta": -0.0433, "rho": -2.2109, "theo": 27.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-09T11:59:18", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MA281215C00520000", "bid": 221.0, "bid_size": 9.0, "ask": 228.0, "ask_size": 24.0, "iv": 0.3005, "open_interest": 58.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0008, "vega": 2.2955, "theta": -0.0168, "rho": 7.269, "theo": 223.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.02, "last_trade_time": "2026-10-29T09:36:08", "percent_change": 0.0, "prev_day_close": 202.400001525879}, {"option": "MA281215P00520000", "bid": 26.7, "bid_size": 23.0, "ask": 31.9, "ask_size": 52.0, "iv": 0.2944, "open_interest": 35.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0009, "vega": 2.3863, "theta": -0.045, "rho": -2.3511, "theo": 29.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-10-22T11:32:20", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "MA281215C00530000", "bid": 214.0, "bid_size": 9.0, "ask": 221.2, "ask_size": 29.0, "iv": 0.2984, "open_interest": 82.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0009, "vega": 2.3885, "theta": -0.0191, "rho": 7.2801, "theo": 216.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.02, "last_trade_time": "2026-10-29T09:36:08", "percent_change": 0.0, "prev_day_close": 195.5}, {"option": "MA281215P00530000", "bid": 29.0, "bid_size": 54.0, "ask": 34.3, "ask_size": 74.0, "iv": 0.2928, "open_interest": 35.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.001, "vega": 2.4864, "theta": -0.0467, "rho": -2.4744, "theo": 31.6804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.45, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "MA281215C00540000", "bid": 207.0, "bid_size": 27.0, "ask": 215.0, "ask_size": 53.0, "iv": 0.2972, "open_interest": 56.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0009, "vega": 2.482, "theta": -0.0214, "rho": 7.2819, "theo": 209.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.7, "last_trade_time": "2026-11-02T11:34:17", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "MA281215P00540000", "bid": 31.3, "bid_size": 54.0, "ask": 36.9, "ask_size": 76.0, "iv": 0.2911, "open_interest": 49.0, "volume": 0.0, "delta": -0.188, "gamma": 0.001, "vega": 2.5776, "theta": -0.0483, "rho": -2.6281, "theo": 34.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-11-02T11:34:17", "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "MA281215C00550000", "bid": 200.0, "bid_size": 40.0, "ask": 206.8, "ask_size": 31.0, "iv": 0.2916, "open_interest": 413.0, "volume": 11.0, "delta": 0.8188, "gamma": 0.001, "vega": 2.5746, "theta": -0.0236, "rho": 7.2753, "theo": 202.7406, "change": 17.5, "open": 194.14, "high": 200.0, "low": 193.97, "tick": "up", "last_trade_price": 200.0, "last_trade_time": "2026-11-04T11:06:22", "percent_change": 9.58904, "prev_day_close": 182.5}, {"option": "MA281215P00550000", "bid": 33.8, "bid_size": 52.0, "ask": 39.6, "ask_size": 81.0, "iv": 0.2895, "open_interest": 56.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0011, "vega": 2.6743, "theta": -0.05, "rho": -2.7665, "theo": 36.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.65, "last_trade_time": "2026-10-12T15:12:51", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MA281215C00560000", "bid": 194.0, "bid_size": 10.0, "ask": 200.0, "ask_size": 35.0, "iv": 0.2905, "open_interest": 286.0, "volume": 0.0, "delta": 0.808, "gamma": 0.001, "vega": 2.6648, "theta": -0.0259, "rho": 7.2634, "theo": 196.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-10-08T15:10:22", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "MA281215P00560000", "bid": 36.5, "bid_size": 40.0, "ask": 42.4, "ask_size": 78.0, "iv": 0.2881, "open_interest": 47.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0011, "vega": 2.7662, "theta": -0.0516, "rho": -2.9121, "theo": 39.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-10-12T15:12:51", "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "MA281215C00570000", "bid": 187.0, "bid_size": 12.0, "ask": 194.3, "ask_size": 29.0, "iv": 0.289, "open_interest": 37.0, "volume": 0.0, "delta": 0.797, "gamma": 0.001, "vega": 2.7529, "theta": -0.028, "rho": 7.2468, "theo": 189.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.95, "last_trade_time": "2026-10-21T14:57:03", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "MA281215P00570000", "bid": 39.3, "bid_size": 17.0, "ask": 45.4, "ask_size": 76.0, "iv": 0.2866, "open_interest": 115.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0012, "vega": 2.8581, "theta": -0.0532, "rho": -3.055, "theo": 41.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.61, "last_trade_time": "2026-10-29T10:32:47", "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "MA281215C00580000", "bid": 181.0, "bid_size": 9.0, "ask": 189.0, "ask_size": 30.0, "iv": 0.2897, "open_interest": 101.0, "volume": 0.0, "delta": 0.7856, "gamma": 0.0011, "vega": 2.8399, "theta": -0.0301, "rho": 7.2226, "theo": 183.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.13, "last_trade_time": "2026-10-16T11:26:29", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "MA281215P00580000", "bid": 42.2, "bid_size": 15.0, "ask": 48.5, "ask_size": 43.0, "iv": 0.2851, "open_interest": 17.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0012, "vega": 2.9458, "theta": -0.0548, "rho": -3.195, "theo": 44.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.54, "last_trade_time": "2026-10-28T12:45:17", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "MA281215C00590000", "bid": 175.0, "bid_size": 7.0, "ask": 181.0, "ask_size": 47.0, "iv": 0.2852, "open_interest": 50.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0011, "vega": 2.9256, "theta": -0.0321, "rho": 7.189, "theo": 176.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.0, "last_trade_time": "2026-10-30T12:26:30", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "MA281215P00590000", "bid": 45.3, "bid_size": 22.0, "ask": 51.8, "ask_size": 80.0, "iv": 0.2837, "open_interest": 64.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0013, "vega": 3.028, "theta": -0.0563, "rho": -3.3466, "theo": 47.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.48, "last_trade_time": "2026-10-15T09:38:38", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "MA281215C00600000", "bid": 168.0, "bid_size": 32.0, "ask": 174.7, "ask_size": 47.0, "iv": 0.2817, "open_interest": 433.0, "volume": 2.0, "delta": 0.7621, "gamma": 0.0012, "vega": 3.0088, "theta": -0.034, "rho": 7.1481, "theo": 170.8399, "change": 17.5, "open": 167.53, "high": 169.0, "low": 167.53, "tick": "up", "last_trade_price": 169.0, "last_trade_time": "2026-11-04T11:26:22", "percent_change": 11.5512, "prev_day_close": 151.5}, {"option": "MA281215P00600000", "bid": 45.0, "bid_size": 97.0, "ask": 55.0, "ask_size": 80.0, "iv": 0.2762, "open_interest": 69.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.0014, "vega": 3.1064, "theta": -0.0578, "rho": -3.4766, "theo": 51.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-03T15:42:50", "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "MA281215C00610000", "bid": 162.0, "bid_size": 45.0, "ask": 169.6, "ask_size": 63.0, "iv": 0.2815, "open_interest": 135.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0012, "vega": 3.0883, "theta": -0.0359, "rho": 7.1033, "theo": 164.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.9, "last_trade_time": "2026-10-15T15:25:06", "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "MA281215P00610000", "bid": 51.4, "bid_size": 45.0, "ask": 58.0, "ask_size": 78.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0014, "vega": 3.1834, "theta": -0.0592, "rho": -3.626, "theo": 54.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "MA281215C00620000", "bid": 156.0, "bid_size": 10.0, "ask": 163.2, "ask_size": 27.0, "iv": 0.2788, "open_interest": 60.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0012, "vega": 3.1648, "theta": -0.0377, "rho": 7.054, "theo": 158.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.39, "last_trade_time": "2026-10-30T15:01:58", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "MA281215P00620000", "bid": 55.0, "bid_size": 15.0, "ask": 62.0, "ask_size": 49.0, "iv": 0.278, "open_interest": 5.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0015, "vega": 3.2556, "theta": -0.0606, "rho": -3.7723, "theo": 58.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-10-07T14:54:03", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "MA281215C00630000", "bid": 151.0, "bid_size": 11.0, "ask": 157.1, "ask_size": 40.0, "iv": 0.2778, "open_interest": 22.0, "volume": 0.0, "delta": 0.7247, "gamma": 0.0013, "vega": 3.2388, "theta": -0.0394, "rho": 6.9969, "theo": 153.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 135.8, "last_trade_time": "2026-11-03T14:05:11", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "MA281215P00630000", "bid": 58.8, "bid_size": 18.0, "ask": 65.0, "ask_size": 42.0, "iv": 0.2756, "open_interest": 3.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0015, "vega": 3.3242, "theta": -0.062, "rho": -3.9091, "theo": 61.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-10-26T10:55:28", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "MA281215C00640000", "bid": 145.0, "bid_size": 10.0, "ask": 153.0, "ask_size": 31.0, "iv": 0.2779, "open_interest": 18.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0013, "vega": 3.31, "theta": -0.0411, "rho": 6.9309, "theo": 147.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.84, "last_trade_time": "2026-11-02T10:58:21", "percent_change": 0.0, "prev_day_close": 129.050003051758}, {"option": "MA281215P00640000", "bid": 62.6, "bid_size": 18.0, "ask": 69.0, "ask_size": 57.0, "iv": 0.2742, "open_interest": 60.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0016, "vega": 3.3871, "theta": -0.0633, "rho": -4.049, "theo": 65.5051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.06, "last_trade_time": "2026-10-16T13:32:21", "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "MA281215C00650000", "bid": 139.0, "bid_size": 46.0, "ask": 147.0, "ask_size": 62.0, "iv": 0.2749, "open_interest": 48.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0013, "vega": 3.3773, "theta": -0.0426, "rho": 6.8592, "theo": 141.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.1, "last_trade_time": "2026-11-03T15:08:11", "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "MA281215P00650000", "bid": 66.7, "bid_size": 33.0, "ask": 73.0, "ask_size": 76.0, "iv": 0.2728, "open_interest": 311.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.0016, "vega": 3.4389, "theta": -0.0646, "rho": -4.1577, "theo": 69.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-11-03T15:59:03", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MA281215C00660000", "bid": 134.0, "bid_size": 10.0, "ask": 140.6, "ask_size": 25.0, "iv": 0.2724, "open_interest": 15.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0014, "vega": 3.4402, "theta": -0.044, "rho": 6.785, "theo": 136.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-11-02T10:58:21", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "MA281215P00660000", "bid": 68.0, "bid_size": 58.0, "ask": 77.0, "ask_size": 64.0, "iv": 0.267, "open_interest": 196.0, "volume": 0.0, "delta": -0.3618, "gamma": 0.0017, "vega": 3.4897, "theta": -0.0658, "rho": -4.2952, "theo": 73.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-10-08T15:07:43", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "MA281215C00670000", "bid": 129.0, "bid_size": 27.0, "ask": 134.9, "ask_size": 57.0, "iv": 0.2706, "open_interest": 45.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.0014, "vega": 3.499, "theta": -0.0454, "rho": 6.7067, "theo": 131.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.85, "last_trade_time": "2026-11-03T09:47:49", "percent_change": 0.0, "prev_day_close": 114.099998474121}, {"option": "MA281215P00670000", "bid": 72.0, "bid_size": 38.0, "ask": 81.0, "ask_size": 36.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.3792, "gamma": 0.0018, "vega": 3.5321, "theta": -0.067, "rho": -4.4059, "theo": 77.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "MA281215C00680000", "bid": 124.0, "bid_size": 9.0, "ask": 130.2, "ask_size": 21.0, "iv": 0.2699, "open_interest": 28.0, "volume": 0.0, "delta": 0.6578, "gamma": 0.0014, "vega": 3.5541, "theta": -0.0466, "rho": 6.621, "theo": 126.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-10-09T13:04:03", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "MA281215P00680000", "bid": 77.8, "bid_size": 45.0, "ask": 86.0, "ask_size": 49.0, "iv": 0.2657, "open_interest": 1.0, "volume": 0.0, "delta": -0.3971, "gamma": 0.0018, "vega": 3.5701, "theta": -0.0682, "rho": -4.5448, "theo": 82.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-08-25T12:32:53", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "MA281215C00700000", "bid": 114.0, "bid_size": 36.0, "ask": 119.1, "ask_size": 42.0, "iv": 0.2651, "open_interest": 74.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0015, "vega": 3.6516, "theta": -0.0488, "rho": 6.4301, "theo": 116.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.18, "last_trade_time": "2026-11-03T09:32:41", "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "MA281215P00700000", "bid": 89.0, "bid_size": 51.0, "ask": 95.0, "ask_size": 64.0, "iv": 0.2644, "open_interest": 12.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0019, "vega": 3.6124, "theta": -0.0702, "rho": -4.6995, "theo": 91.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.5, "last_trade_time": "2026-10-09T12:23:52", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "MA281215C00720000", "bid": 104.0, "bid_size": 44.0, "ask": 110.1, "ask_size": 60.0, "iv": 0.2619, "open_interest": 506.0, "volume": 3.0, "delta": 0.6015, "gamma": 0.0015, "vega": 3.73, "theta": -0.0507, "rho": 6.2298, "theo": 106.9355, "change": 11.75, "open": 103.7, "high": 103.7, "low": 103.7, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-11-04T11:08:09", "percent_change": 12.7787, "prev_day_close": 91.9499969482422}, {"option": "MA281215P00720000", "bid": 98.8, "bid_size": 63.0, "ask": 106.0, "ask_size": 61.0, "iv": 0.262, "open_interest": 11.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.002, "vega": 3.6251, "theta": -0.0721, "rho": -4.8386, "theo": 102.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.15, "last_trade_time": "2026-10-07T14:54:03", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MA281215C00740000", "bid": 96.0, "bid_size": 50.0, "ask": 100.9, "ask_size": 37.0, "iv": 0.2599, "open_interest": 52.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0016, "vega": 3.7897, "theta": -0.0521, "rho": 6.0073, "theo": 98.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.93, "last_trade_time": "2026-11-02T14:11:35", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "MA281215P00740000", "bid": 110.1, "bid_size": 56.0, "ask": 117.0, "ask_size": 70.0, "iv": 0.2598, "open_interest": 141.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.0022, "vega": 3.598, "theta": -0.0737, "rho": -4.9099, "theo": 113.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.4, "last_trade_time": "2026-10-21T13:31:53", "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "MA281215C00760000", "bid": 87.0, "bid_size": 56.0, "ask": 92.6, "ask_size": 36.0, "iv": 0.2564, "open_interest": 36.0, "volume": 0.0, "delta": 0.544, "gamma": 0.0016, "vega": 3.8298, "theta": -0.0532, "rho": 5.7737, "theo": 89.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-10-07T14:52:33", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "MA281215P00760000", "bid": 121.9, "bid_size": 53.0, "ask": 128.0, "ask_size": 57.0, "iv": 0.2562, "open_interest": 463.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0023, "vega": 3.5351, "theta": -0.0751, "rho": -4.9533, "theo": 125.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.6, "last_trade_time": "2026-10-21T13:28:01", "percent_change": 0.0, "prev_day_close": 135.349998474121}, {"option": "MA281215C00780000", "bid": 80.0, "bid_size": 56.0, "ask": 85.4, "ask_size": 70.0, "iv": 0.2558, "open_interest": 47.0, "volume": 16.0, "delta": 0.5152, "gamma": 0.0016, "vega": 3.8503, "theta": -0.0538, "rho": 5.5327, "theo": 82.0694, "change": 7.7, "open": 76.0, "high": 76.5, "low": 76.0, "tick": "down", "last_trade_price": 76.4, "last_trade_time": "2026-11-04T10:19:16", "percent_change": 11.2081, "prev_day_close": 68.7000007629394}, {"option": "MA281215P00780000", "bid": 134.9, "bid_size": 48.0, "ask": 141.0, "ask_size": 53.0, "iv": 0.255, "open_interest": 3.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0024, "vega": 3.4304, "theta": -0.0763, "rho": -4.9982, "theo": 137.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.45, "last_trade_time": "2026-09-22T14:07:27", "percent_change": 0.0, "prev_day_close": 149.400001525879}, {"option": "MA281215C00800000", "bid": 72.0, "bid_size": 61.0, "ask": 78.2, "ask_size": 54.0, "iv": 0.2527, "open_interest": 28.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0016, "vega": 3.8507, "theta": -0.0541, "rho": 5.2762, "theo": 74.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.19, "last_trade_time": "2026-11-02T14:23:49", "percent_change": 0.0, "prev_day_close": 62.4500007629394}, {"option": "MA281215P00800000", "bid": 148.0, "bid_size": 46.0, "ask": 154.0, "ask_size": 41.0, "iv": 0.2516, "open_interest": 3.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.0025, "vega": 3.2611, "theta": -0.0768, "rho": -4.8882, "theo": 151.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.0, "last_trade_time": "2026-10-30T09:34:14", "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "MA281215C00820000", "bid": 66.0, "bid_size": 36.0, "ask": 72.2, "ask_size": 34.0, "iv": 0.2526, "open_interest": 35.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0016, "vega": 3.8336, "theta": -0.0541, "rho": 5.0227, "theo": 68.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-09-22T13:14:50", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "MA281215P00820000", "bid": 162.4, "bid_size": 25.0, "ask": 169.0, "ask_size": 27.0, "iv": 0.251, "open_interest": 2.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0026, "vega": 3.0252, "theta": -0.0776, "rho": -4.6452, "theo": 165.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.6, "last_trade_time": "2026-11-02T13:49:11", "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "MA281215C00840000", "bid": 59.0, "bid_size": 64.0, "ask": 66.2, "ask_size": 105.0, "iv": 0.25, "open_interest": 130.0, "volume": 0.0, "delta": 0.431, "gamma": 0.0016, "vega": 3.7979, "theta": -0.0538, "rho": 4.7617, "theo": 61.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-10-29T10:32:47", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "MA281215P00840000", "bid": 177.3, "bid_size": 51.0, "ask": 184.0, "ask_size": 41.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7348, "gamma": 0.0027, "vega": 2.7397, "theta": -0.0788, "rho": -4.2, "theo": 180.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.34, "last_trade_time": "2026-10-07T14:55:03", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MA281215C00860000", "bid": 54.1, "bid_size": 63.0, "ask": 61.6, "ask_size": 132.0, "iv": 0.2509, "open_interest": 100.0, "volume": 3.0, "delta": 0.4042, "gamma": 0.0016, "vega": 3.7454, "theta": -0.0532, "rho": 4.5003, "theo": 56.3168, "change": 8.05, "open": 55.0, "high": 55.1, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-04T10:52:27", "percent_change": 17.1459, "prev_day_close": 46.9499988555908}, {"option": "MA281215P00860000", "bid": 192.5, "bid_size": 50.0, "ask": 199.0, "ask_size": 29.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0029, "vega": 2.4381, "theta": -0.0799, "rho": -3.5844, "theo": 196.5568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.99, "last_trade_time": "2026-08-14T14:44:09", "percent_change": 0.0, "prev_day_close": 214.400001525879}, {"option": "MA281215C00880000", "bid": 48.0, "bid_size": 70.0, "ask": 53.8, "ask_size": 58.0, "iv": 0.2449, "open_interest": 277.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0016, "vega": 3.6802, "theta": -0.0523, "rho": 4.2479, "theo": 51.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-15T10:27:20", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "MA281215P00880000", "bid": 209.6, "bid_size": 41.0, "ask": 216.0, "ask_size": 30.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.003, "vega": 2.1045, "theta": -0.0823, "rho": -2.9133, "theo": 213.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.550003051758}, {"option": "MA281215C00900000", "bid": 43.0, "bid_size": 53.0, "ask": 49.2, "ask_size": 20.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": 0.3537, "gamma": 0.0016, "vega": 3.6001, "theta": -0.0513, "rho": 3.9934, "theo": 46.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "MA281215P00900000", "bid": 226.4, "bid_size": 28.0, "ask": 234.0, "ask_size": 23.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0032, "vega": 1.5909, "theta": -0.0868, "rho": -2.6648, "theo": 231.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "MA281215C00920000", "bid": 39.0, "bid_size": 43.0, "ask": 45.0, "ask_size": 21.0, "iv": 0.2432, "open_interest": 8.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0015, "vega": 3.5102, "theta": -0.0501, "rho": 3.7505, "theo": 42.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.66, "last_trade_time": "2026-10-23T15:11:58", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MA281215P00920000", "bid": 245.0, "bid_size": 21.0, "ask": 252.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0028, "vega": 0.9525, "theta": -0.0917, "rho": -1.4987, "theo": 249.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "MA281215C00940000", "bid": 35.0, "bid_size": 52.0, "ask": 42.7, "ask_size": 51.0, "iv": 0.2446, "open_interest": 19.0, "volume": 0.0, "delta": 0.3078, "gamma": 0.0015, "vega": 3.4134, "theta": -0.0488, "rho": 3.519, "theo": 38.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.33, "last_trade_time": "2026-11-02T10:51:05", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "MA281215P00940000", "bid": 264.0, "bid_size": 10.0, "ask": 273.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.002, "vega": 0.4583, "theta": -0.0896, "rho": 0.0, "theo": 269.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "MA281215C00960000", "bid": 31.0, "bid_size": 54.0, "ask": 40.0, "ask_size": 55.0, "iv": 0.2447, "open_interest": 1.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0014, "vega": 3.3072, "theta": -0.0474, "rho": 3.2917, "theo": 34.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T11:04:08", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "MA281215P00960000", "bid": 284.0, "bid_size": 10.0, "ask": 294.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0009, "vega": 0.0, "theta": -0.0896, "rho": 0.0, "theo": 289.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}, {"option": "MA290119C00280000", "bid": 412.0, "bid_size": 6.0, "ask": 422.0, "ask_size": 6.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0001, "vega": 0.4761, "theta": 0.0, "rho": 5.2156, "theo": 415.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 368.65, "last_trade_time": "2026-10-23T15:06:33", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "MA290119P00280000", "bid": 2.3, "bid_size": 14.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.3654, "open_interest": 2.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0001, "vega": 0.4899, "theta": -0.0102, "rho": -0.3344, "theo": 3.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T10:51:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MA290119C00290000", "bid": 404.3, "bid_size": 6.0, "ask": 413.0, "ask_size": 6.0, "iv": 0.3897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0001, "vega": 0.5165, "theta": 0.0, "rho": 5.3728, "theo": 406.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.41, "last_trade_time": "2026-10-23T15:03:41", "percent_change": 0.0, "prev_day_close": 383.5}, {"option": "MA290119P00290000", "bid": 2.4, "bid_size": 52.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3481, "open_interest": 89.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0001, "vega": 0.5369, "theta": -0.0111, "rho": -0.3711, "theo": 3.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-09-22T13:07:59", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MA290119C00300000", "bid": 395.0, "bid_size": 41.0, "ask": 405.0, "ask_size": 32.0, "iv": 0.3819, "open_interest": 34.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0002, "vega": 0.5671, "theta": 0.0, "rho": 5.5306, "theo": 398.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 338.46, "last_trade_time": "2026-10-27T14:26:16", "percent_change": 0.0, "prev_day_close": 375.5}, {"option": "MA290119P00300000", "bid": 2.8, "bid_size": 53.0, "ask": 5.3, "ask_size": 89.0, "iv": 0.3571, "open_interest": 110.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0002, "vega": 0.5869, "theta": -0.012, "rho": -0.4118, "theo": 3.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MA290119C00310000", "bid": 388.0, "bid_size": 5.0, "ask": 395.3, "ask_size": 10.0, "iv": 0.3783, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.6278, "theta": 0.0, "rho": 5.6694, "theo": 389.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.0, "last_trade_time": "2026-10-08T13:50:52", "percent_change": 0.0, "prev_day_close": 366.949996948242}, {"option": "MA290119P00310000", "bid": 3.3, "bid_size": 52.0, "ask": 5.6, "ask_size": 86.0, "iv": 0.3518, "open_interest": 83.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0002, "vega": 0.6432, "theta": -0.013, "rho": -0.4573, "theo": 4.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-09-30T11:41:31", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MA290119C00320000", "bid": 378.4, "bid_size": 8.0, "ask": 388.0, "ask_size": 27.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0002, "vega": 0.6822, "theta": 0.0, "rho": 5.812, "theo": 381.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.600006103516}, {"option": "MA290119P00320000", "bid": 3.6, "bid_size": 55.0, "ask": 6.3, "ask_size": 84.0, "iv": 0.3477, "open_interest": 79.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0002, "vega": 0.7036, "theta": -0.0141, "rho": -0.5105, "theo": 4.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-09-30T11:44:39", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MA290119C00330000", "bid": 371.0, "bid_size": 4.0, "ask": 379.0, "ask_size": 8.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0002, "vega": 0.7356, "theta": 0.0, "rho": 5.9519, "theo": 372.7806, "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": 349.899993896484}, {"option": "MA290119P00330000", "bid": 4.2, "bid_size": 54.0, "ask": 6.8, "ask_size": 87.0, "iv": 0.3437, "open_interest": 99.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0002, "vega": 0.7637, "theta": -0.0152, "rho": -0.5615, "theo": 5.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T10:24:33", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MA290119C00340000", "bid": 362.4, "bid_size": 4.0, "ask": 371.0, "ask_size": 26.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0002, "vega": 0.7984, "theta": 0.0, "rho": 6.0925, "theo": 364.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.850006103516}, {"option": "MA290119P00340000", "bid": 4.6, "bid_size": 59.0, "ask": 7.6, "ask_size": 86.0, "iv": 0.34, "open_interest": 25.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0002, "vega": 0.8264, "theta": -0.0163, "rho": -0.6188, "theo": 5.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MA290119C00350000", "bid": 353.7, "bid_size": 1.0, "ask": 363.0, "ask_size": 26.0, "iv": 0.3604, "open_interest": 3.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0003, "vega": 0.8729, "theta": 0.0, "rho": 6.2116, "theo": 356.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.05, "last_trade_time": "2026-10-29T10:38:29", "percent_change": 0.0, "prev_day_close": 333.75}, {"option": "MA290119P00350000", "bid": 5.2, "bid_size": 78.0, "ask": 8.3, "ask_size": 86.0, "iv": 0.3364, "open_interest": 10.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0003, "vega": 0.8959, "theta": -0.0175, "rho": -0.6794, "theo": 6.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T14:56:25", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MA290119C00360000", "bid": 345.1, "bid_size": 20.0, "ask": 354.0, "ask_size": 26.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0003, "vega": 0.9403, "theta": 0.0, "rho": 6.3341, "theo": 347.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.75}, {"option": "MA290119P00360000", "bid": 5.8, "bid_size": 78.0, "ask": 9.0, "ask_size": 86.0, "iv": 0.3323, "open_interest": 89.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0003, "vega": 0.9723, "theta": -0.0188, "rho": -0.7474, "theo": 7.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.61, "last_trade_time": "2026-09-30T11:44:39", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MA290119C00370000", "bid": 338.0, "bid_size": 4.0, "ask": 346.0, "ask_size": 29.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0003, "vega": 1.0069, "theta": 0.0, "rho": 6.4528, "theo": 339.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.100006103516}, {"option": "MA290119P00370000", "bid": 6.5, "bid_size": 79.0, "ask": 9.9, "ask_size": 86.0, "iv": 0.3293, "open_interest": 119.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0003, "vega": 1.045, "theta": -0.0201, "rho": -0.8196, "theo": 8.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T09:32:57", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MA290119C00380000", "bid": 329.0, "bid_size": 6.0, "ask": 336.8, "ask_size": 10.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0003, "vega": 1.0804, "theta": 0.0, "rho": 6.572, "theo": 331.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.050003051758}, {"option": "MA290119P00380000", "bid": 7.2, "bid_size": 80.0, "ask": 10.8, "ask_size": 84.0, "iv": 0.3258, "open_interest": 17.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0004, "vega": 1.1203, "theta": -0.0214, "rho": -0.8956, "theo": 8.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MA290119C00390000", "bid": 321.5, "bid_size": 11.0, "ask": 330.0, "ask_size": 43.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0004, "vega": 1.1676, "theta": 0.0, "rho": 6.6687, "theo": 323.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.300003051758}, {"option": "MA290119P00390000", "bid": 8.0, "bid_size": 80.0, "ask": 11.8, "ask_size": 85.0, "iv": 0.3228, "open_interest": 8.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0004, "vega": 1.2026, "theta": -0.0228, "rho": -0.975, "theo": 9.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-09-30T11:41:31", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MA290119C00400000", "bid": 312.6, "bid_size": 21.0, "ask": 321.0, "ask_size": 28.0, "iv": 0.3328, "open_interest": 7.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0004, "vega": 1.2466, "theta": 0.0, "rho": 6.7678, "theo": 315.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.7, "last_trade_time": "2026-10-28T09:42:17", "percent_change": 0.0, "prev_day_close": 293.100006103516}, {"option": "MA290119P00400000", "bid": 8.8, "bid_size": 105.0, "ask": 11.2, "ask_size": 47.0, "iv": 0.3128, "open_interest": 33.0, "volume": 6.0, "delta": -0.0666, "gamma": 0.0004, "vega": 1.2911, "theta": -0.0243, "rho": -1.062, "theo": 10.8629, "change": 0.15, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T10:21:49", "percent_change": 1.35746, "prev_day_close": 11.0500001907349}, {"option": "MA290119C00410000", "bid": 304.8, "bid_size": 27.0, "ask": 313.0, "ask_size": 42.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0004, "vega": 1.3253, "theta": 0.0, "rho": 6.8618, "theo": 307.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.199996948242}, {"option": "MA290119P00410000", "bid": 9.8, "bid_size": 80.0, "ask": 14.0, "ask_size": 96.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0004, "vega": 1.3762, "theta": -0.0258, "rho": -1.1551, "theo": 11.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MA290119C00420000", "bid": 296.1, "bid_size": 14.0, "ask": 306.0, "ask_size": 15.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0005, "vega": 1.4063, "theta": 0.0, "rho": 6.9553, "theo": 299.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.600006103516}, {"option": "MA290119P00420000", "bid": 10.8, "bid_size": 80.0, "ask": 15.1, "ask_size": 82.0, "iv": 0.3136, "open_interest": 24.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0005, "vega": 1.4617, "theta": -0.0273, "rho": -1.2504, "theo": 13.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.82, "last_trade_time": "2026-10-16T11:49:28", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MA290119C00430000", "bid": 289.2, "bid_size": 1.0, "ask": 298.0, "ask_size": 31.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0005, "vega": 1.5042, "theta": 0.0, "rho": 7.0283, "theo": 291.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.149993896484}, {"option": "MA290119P00430000", "bid": 11.8, "bid_size": 65.0, "ask": 16.5, "ask_size": 71.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0005, "vega": 1.5546, "theta": -0.0288, "rho": -1.3462, "theo": 14.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MA290119C00440000", "bid": 282.0, "bid_size": 19.0, "ask": 288.6, "ask_size": 24.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0005, "vega": 1.5921, "theta": 0.0, "rho": 7.1015, "theo": 283.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.149993896484}, {"option": "MA290119P00440000", "bid": 13.1, "bid_size": 120.0, "ask": 17.9, "ask_size": 92.0, "iv": 0.3088, "open_interest": 2.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0006, "vega": 1.6497, "theta": -0.0304, "rho": -1.4531, "theo": 15.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-10-30T10:13:41", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MA290119C00450000", "bid": 274.0, "bid_size": 15.0, "ask": 280.9, "ask_size": 27.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0006, "vega": 1.6802, "theta": 0.0, "rho": 7.1683, "theo": 276.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.800003051758}, {"option": "MA290119P00450000", "bid": 14.5, "bid_size": 85.0, "ask": 17.3, "ask_size": 64.0, "iv": 0.3005, "open_interest": 27.0, "volume": 5.0, "delta": -0.1005, "gamma": 0.0006, "vega": 1.7491, "theta": -0.032, "rho": -1.5687, "theo": 17.0612, "change": 0.05, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-04T10:22:05", "percent_change": 0.291545, "prev_day_close": 17.1500000953674}, {"option": "MA290119C00460000", "bid": 266.2, "bid_size": 16.0, "ask": 273.3, "ask_size": 26.0, "iv": 0.312, "open_interest": 1.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0006, "vega": 1.765, "theta": 0.0, "rho": 7.2326, "theo": 268.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.6, "last_trade_time": "2026-09-30T15:20:33", "percent_change": 0.0, "prev_day_close": 247.400001525879}, {"option": "MA290119P00460000", "bid": 17.1, "bid_size": 51.0, "ask": 20.9, "ask_size": 84.0, "iv": 0.3074, "open_interest": 8.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0006, "vega": 1.8398, "theta": -0.0336, "rho": -1.6799, "theo": 18.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.22, "last_trade_time": "2026-10-29T13:17:11", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MA290119C00470000", "bid": 259.0, "bid_size": 19.0, "ask": 267.0, "ask_size": 36.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0006, "vega": 1.8707, "theta": -0.0021, "rho": 7.2813, "theo": 261.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.849998474121}, {"option": "MA290119P00470000", "bid": 17.2, "bid_size": 58.0, "ask": 22.6, "ask_size": 62.0, "iv": 0.3014, "open_interest": 1.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0007, "vega": 1.9387, "theta": -0.0352, "rho": -1.7965, "theo": 20.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-09-30T13:30:40", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "MA290119C00480000", "bid": 251.9, "bid_size": 5.0, "ask": 260.0, "ask_size": 56.0, "iv": 0.3123, "open_interest": 22.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0007, "vega": 1.9637, "theta": -0.0046, "rho": 7.3269, "theo": 253.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.4, "last_trade_time": "2026-10-19T14:32:15", "percent_change": 0.0, "prev_day_close": 232.650001525879}, {"option": "MA290119P00480000", "bid": 18.7, "bid_size": 78.0, "ask": 24.4, "ask_size": 68.0, "iv": 0.299, "open_interest": 3.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0007, "vega": 2.0345, "theta": -0.0369, "rho": -1.9207, "theo": 21.9028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-02T13:15:14", "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "MA290119C00490000", "bid": 244.4, "bid_size": 4.0, "ask": 252.4, "ask_size": 32.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0007, "vega": 2.0568, "theta": -0.007, "rho": 7.3652, "theo": 246.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.599998474121}, {"option": "MA290119P00490000", "bid": 20.4, "bid_size": 88.0, "ask": 26.4, "ask_size": 87.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0008, "vega": 2.1461, "theta": -0.0385, "rho": -2.0452, "theo": 23.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-10-09T12:20:50", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MA290119C00500000", "bid": 237.3, "bid_size": 1.0, "ask": 245.0, "ask_size": 30.0, "iv": 0.3057, "open_interest": 3.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0007, "vega": 2.1476, "theta": -0.0095, "rho": 7.3986, "theo": 239.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.6, "last_trade_time": "2026-10-23T14:59:56", "percent_change": 0.0, "prev_day_close": 218.300003051758}, {"option": "MA290119P00500000", "bid": 22.4, "bid_size": 92.0, "ask": 28.4, "ask_size": 94.0, "iv": 0.2955, "open_interest": 40.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0008, "vega": 2.2361, "theta": -0.0402, "rho": -2.1816, "theo": 25.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-10-21T13:25:22", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MA290119C00510000", "bid": 230.0, "bid_size": 14.0, "ask": 236.9, "ask_size": 20.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0008, "vega": 2.2509, "theta": -0.0119, "rho": 7.4339, "theo": 232.1178, "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": 212.300003051758}, {"option": "MA290119P00510000", "bid": 24.4, "bid_size": 73.0, "ask": 30.6, "ask_size": 79.0, "iv": 0.2938, "open_interest": 3.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0009, "vega": 2.3363, "theta": -0.0418, "rho": -2.3146, "theo": 27.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.12, "last_trade_time": "2026-10-12T12:21:53", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MA290119C00520000", "bid": 223.0, "bid_size": 12.0, "ask": 230.0, "ask_size": 16.0, "iv": 0.2986, "open_interest": 1.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0008, "vega": 2.345, "theta": -0.0142, "rho": 7.4388, "theo": 225.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.97, "last_trade_time": "2026-10-01T15:19:27", "percent_change": 0.0, "prev_day_close": 205.400001525879}, {"option": "MA290119P00520000", "bid": 28.1, "bid_size": 41.0, "ask": 32.9, "ask_size": 97.0, "iv": 0.2954, "open_interest": 5.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0009, "vega": 2.4327, "theta": -0.0434, "rho": -2.4578, "theo": 29.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.09, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 31.9999990463257}, {"option": "MA290119C00530000", "bid": 216.0, "bid_size": 16.0, "ask": 224.0, "ask_size": 29.0, "iv": 0.2981, "open_interest": 6.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0009, "vega": 2.4382, "theta": -0.0166, "rho": 7.4489, "theo": 218.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.0, "last_trade_time": "2026-10-28T12:10:03", "percent_change": 0.0, "prev_day_close": 198.5}, {"option": "MA290119P00530000", "bid": 29.9, "bid_size": 30.0, "ask": 35.3, "ask_size": 109.0, "iv": 0.2926, "open_interest": 14.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.001, "vega": 2.5355, "theta": -0.0451, "rho": -2.5895, "theo": 32.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-10-29T14:27:35", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MA290119C00540000", "bid": 209.7, "bid_size": 12.0, "ask": 216.3, "ask_size": 48.0, "iv": 0.2951, "open_interest": 22.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0009, "vega": 2.5301, "theta": -0.0188, "rho": 7.4521, "theo": 211.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.4, "last_trade_time": "2026-11-03T13:01:11", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "MA290119P00540000", "bid": 32.6, "bid_size": 41.0, "ask": 37.9, "ask_size": 101.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.001, "vega": 2.633, "theta": -0.0467, "rho": -2.7486, "theo": 34.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "MA290119C00550000", "bid": 203.0, "bid_size": 29.0, "ask": 209.2, "ask_size": 24.0, "iv": 0.2922, "open_interest": 3.0, "volume": 5.0, "delta": 0.8192, "gamma": 0.0009, "vega": 2.6233, "theta": -0.0211, "rho": 7.453, "theo": 204.8259, "change": 12.08, "open": 197.15, "high": 197.58, "low": 197.15, "tick": "up", "last_trade_price": 197.58, "last_trade_time": "2026-11-04T10:39:41", "percent_change": 6.51213, "prev_day_close": 185.5}, {"option": "MA290119P00550000", "bid": 35.2, "bid_size": 41.0, "ask": 37.5, "ask_size": 41.0, "iv": 0.2844, "open_interest": 79.0, "volume": 4.0, "delta": -0.1998, "gamma": 0.0011, "vega": 2.7258, "theta": -0.0483, "rho": -2.8931, "theo": 37.1302, "change": -4.65, "open": 36.4, "high": 36.4, "low": 36.4, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-11-04T10:47:38", "percent_change": -11.3276, "prev_day_close": 41.0499992370606}, {"option": "MA290119C00560000", "bid": 196.0, "bid_size": 49.0, "ask": 202.6, "ask_size": 37.0, "iv": 0.2893, "open_interest": 14.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.001, "vega": 2.7185, "theta": -0.0233, "rho": 7.4375, "theo": 198.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.7, "last_trade_time": "2026-11-03T10:34:42", "percent_change": 0.0, "prev_day_close": 179.099998474121}, {"option": "MA290119P00560000", "bid": 37.7, "bid_size": 38.0, "ask": 43.4, "ask_size": 102.0, "iv": 0.2882, "open_interest": 31.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0011, "vega": 2.8184, "theta": -0.0499, "rho": -3.0313, "theo": 39.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.13, "last_trade_time": "2026-10-20T12:44:46", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "MA290119C00570000", "bid": 190.0, "bid_size": 23.0, "ask": 196.9, "ask_size": 45.0, "iv": 0.2895, "open_interest": 7.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.001, "vega": 2.8071, "theta": -0.0254, "rho": 7.4193, "theo": 191.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-11-03T10:14:51", "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "MA290119P00570000", "bid": 39.0, "bid_size": 55.0, "ask": 46.4, "ask_size": 111.0, "iv": 0.2841, "open_interest": 26.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0012, "vega": 2.9075, "theta": -0.0514, "rho": -3.1752, "theo": 42.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.88, "last_trade_time": "2026-11-02T13:31:30", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "MA290119C00580000", "bid": 184.0, "bid_size": 8.0, "ask": 190.8, "ask_size": 43.0, "iv": 0.2886, "open_interest": 8.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.001, "vega": 2.8938, "theta": -0.0275, "rho": 7.3947, "theo": 185.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.7, "last_trade_time": "2026-10-08T10:42:21", "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "MA290119P00580000", "bid": 42.0, "bid_size": 34.0, "ask": 49.6, "ask_size": 76.0, "iv": 0.2829, "open_interest": 2.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0012, "vega": 3.0032, "theta": -0.053, "rho": -3.318, "theo": 45.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-10-29T14:38:53", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "MA290119C00590000", "bid": 177.0, "bid_size": 49.0, "ask": 184.0, "ask_size": 47.0, "iv": 0.2844, "open_interest": 40.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0011, "vega": 2.9775, "theta": -0.0295, "rho": 7.3642, "theo": 179.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.3, "last_trade_time": "2026-11-03T13:14:20", "percent_change": 0.0, "prev_day_close": 161.199996948242}, {"option": "MA290119P00590000", "bid": 46.4, "bid_size": 23.0, "ask": 52.9, "ask_size": 94.0, "iv": 0.2837, "open_interest": 14.0, "volume": 0.0, "delta": -0.2519, "gamma": 0.0013, "vega": 3.08, "theta": -0.0545, "rho": -3.4931, "theo": 48.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-03T12:01:02", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "MA290119C00600000", "bid": 171.0, "bid_size": 55.0, "ask": 177.5, "ask_size": 47.0, "iv": 0.2822, "open_interest": 349.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0011, "vega": 3.0656, "theta": -0.0314, "rho": 7.3278, "theo": 173.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.29, "last_trade_time": "2026-11-03T13:12:23", "percent_change": 0.0, "prev_day_close": 155.349998474121}, {"option": "MA290119P00600000", "bid": 49.6, "bid_size": 22.0, "ask": 53.2, "ask_size": 79.0, "iv": 0.2773, "open_interest": 19.0, "volume": 1.0, "delta": -0.266, "gamma": 0.0013, "vega": 3.1643, "theta": -0.0559, "rho": -3.622, "theo": 51.898, "change": -2.75, "open": 53.45, "high": 53.45, "low": 53.45, "tick": "down", "last_trade_price": 53.45, "last_trade_time": "2026-11-04T10:15:42", "percent_change": -4.89324, "prev_day_close": 56.2000007629394}, {"option": "MA290119C00610000", "bid": 165.0, "bid_size": 38.0, "ask": 171.5, "ask_size": 47.0, "iv": 0.2804, "open_interest": 8.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0012, "vega": 3.1457, "theta": -0.0333, "rho": 7.2812, "theo": 167.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.44, "last_trade_time": "2026-11-03T13:12:23", "percent_change": 0.0, "prev_day_close": 149.449996948242}, {"option": "MA290119P00610000", "bid": 53.2, "bid_size": 21.0, "ask": 56.6, "ask_size": 77.0, "iv": 0.2761, "open_interest": 5.0, "volume": 1.0, "delta": -0.2806, "gamma": 0.0014, "vega": 3.2407, "theta": -0.0573, "rho": -3.7675, "theo": 55.2832, "change": -3.75, "open": 57.2, "high": 57.2, "low": 57.2, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-11-04T10:15:42", "percent_change": -6.15258, "prev_day_close": 60.9499988555908}, {"option": "MA290119C00620000", "bid": 159.0, "bid_size": 50.0, "ask": 165.2, "ask_size": 35.0, "iv": 0.2778, "open_interest": 9.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0012, "vega": 3.2224, "theta": -0.0351, "rho": 7.2307, "theo": 161.4303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.42, "last_trade_time": "2026-11-03T12:22:54", "percent_change": 0.0, "prev_day_close": 143.349998474121}, {"option": "MA290119P00620000", "bid": 56.4, "bid_size": 32.0, "ask": 62.8, "ask_size": 91.0, "iv": 0.2781, "open_interest": 1.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0014, "vega": 3.3143, "theta": -0.0587, "rho": -3.8944, "theo": 58.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-10-22T11:57:36", "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "MA290119C00630000", "bid": 154.0, "bid_size": 25.0, "ask": 160.3, "ask_size": 65.0, "iv": 0.2786, "open_interest": 4.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0012, "vega": 3.2961, "theta": -0.0368, "rho": 7.1742, "theo": 155.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.38, "last_trade_time": "2026-11-03T15:33:43", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "MA290119P00630000", "bid": 60.0, "bid_size": 23.0, "ask": 66.0, "ask_size": 79.0, "iv": 0.2756, "open_interest": 2.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0015, "vega": 3.3866, "theta": -0.0601, "rho": -4.0556, "theo": 62.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-11-02T12:33:07", "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "MA290119C00640000", "bid": 148.0, "bid_size": 30.0, "ask": 156.0, "ask_size": 48.0, "iv": 0.2783, "open_interest": 21.0, "volume": 1.0, "delta": 0.7137, "gamma": 0.0013, "vega": 3.3693, "theta": -0.0384, "rho": 7.1184, "theo": 150.1099, "change": 15.13, "open": 147.53, "high": 147.53, "low": 147.53, "tick": "up", "last_trade_price": 147.53, "last_trade_time": "2026-11-04T11:17:15", "percent_change": 11.4275, "prev_day_close": 132.400001525879}, {"option": "MA290119P00640000", "bid": 63.8, "bid_size": 27.0, "ask": 70.0, "ask_size": 83.0, "iv": 0.2742, "open_interest": 2.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0016, "vega": 3.4442, "theta": -0.0614, "rho": -4.1959, "theo": 66.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-10-29T14:26:00", "percent_change": 0.0, "prev_day_close": 72.0500030517578}, {"option": "MA290119C00650000", "bid": 142.0, "bid_size": 47.0, "ask": 149.4, "ask_size": 79.0, "iv": 0.2743, "open_interest": 4.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0013, "vega": 3.4373, "theta": -0.04, "rho": 7.0461, "theo": 144.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-11-02T09:54:31", "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "MA290119P00650000", "bid": 68.0, "bid_size": 28.0, "ask": 74.0, "ask_size": 79.0, "iv": 0.273, "open_interest": 2.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0016, "vega": 3.5012, "theta": -0.0626, "rho": -4.3257, "theo": 70.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.03, "last_trade_time": "2026-10-29T15:43:07", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "MA290119C00660000", "bid": 137.0, "bid_size": 19.0, "ask": 144.0, "ask_size": 44.0, "iv": 0.2732, "open_interest": 2.0, "volume": 0.0, "delta": 0.6876, "gamma": 0.0013, "vega": 3.501, "theta": -0.0414, "rho": 6.9795, "theo": 139.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-10-22T15:48:21", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "MA290119P00660000", "bid": 72.0, "bid_size": 14.0, "ask": 78.0, "ask_size": 71.0, "iv": 0.271, "open_interest": 1.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0017, "vega": 3.5504, "theta": -0.0638, "rho": -4.4621, "theo": 74.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.05, "last_trade_time": "2026-11-02T12:33:07", "percent_change": 0.0, "prev_day_close": 81.1000022888184}, {"option": "MA290119C00670000", "bid": 132.0, "bid_size": 38.0, "ask": 137.9, "ask_size": 53.0, "iv": 0.2708, "open_interest": 2.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0014, "vega": 3.5604, "theta": -0.0428, "rho": 6.9583, "theo": 134.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.6, "last_trade_time": "2026-11-03T09:47:49", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "MA290119P00670000", "bid": 76.4, "bid_size": 23.0, "ask": 83.0, "ask_size": 75.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0017, "vega": 3.5906, "theta": -0.065, "rho": -4.5439, "theo": 78.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "MA290119C00680000", "bid": 127.0, "bid_size": 24.0, "ask": 132.7, "ask_size": 44.0, "iv": 0.2694, "open_interest": 2.0, "volume": 1.0, "delta": 0.6609, "gamma": 0.0014, "vega": 3.6166, "theta": -0.044, "rho": 6.9004, "theo": 128.9884, "change": 17.9, "open": 130.2, "high": 130.2, "low": 130.2, "tick": "up", "last_trade_price": 130.2, "last_trade_time": "2026-11-04T11:47:49", "percent_change": 15.9394, "prev_day_close": 112.299999237061}, {"option": "MA290119P00680000", "bid": 80.9, "bid_size": 36.0, "ask": 87.0, "ask_size": 70.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0018, "vega": 3.6346, "theta": -0.0661, "rho": -4.7257, "theo": 83.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "MA290119C00700000", "bid": 117.0, "bid_size": 35.0, "ask": 122.9, "ask_size": 69.0, "iv": 0.2663, "open_interest": 22.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0014, "vega": 3.716, "theta": -0.0463, "rho": 6.709, "theo": 119.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.87, "last_trade_time": "2026-11-03T09:32:41", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "MA290119P00700000", "bid": 90.4, "bid_size": 29.0, "ask": 97.0, "ask_size": 81.0, "iv": 0.2662, "open_interest": 100.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0019, "vega": 3.6782, "theta": -0.0682, "rho": -4.8849, "theo": 92.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.9, "last_trade_time": "2026-11-03T13:07:00", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "MA290119C00720000", "bid": 107.0, "bid_size": 58.0, "ask": 113.6, "ask_size": 44.0, "iv": 0.2627, "open_interest": 7.0, "volume": 3.0, "delta": 0.606, "gamma": 0.0015, "vega": 3.7968, "theta": -0.0482, "rho": 6.5082, "theo": 109.9302, "change": 13.41, "open": 106.35, "high": 108.91, "low": 106.35, "tick": "up", "last_trade_price": 108.91, "last_trade_time": "2026-11-04T11:14:01", "percent_change": 14.0419, "prev_day_close": 95.5}, {"option": "MA290119P00720000", "bid": 98.0, "bid_size": 65.0, "ask": 107.0, "ask_size": 70.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.002, "vega": 3.6845, "theta": -0.0702, "rho": -5.0224, "theo": 103.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "MA290119C00740000", "bid": 99.0, "bid_size": 40.0, "ask": 104.7, "ask_size": 65.0, "iv": 0.261, "open_interest": 14.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0015, "vega": 3.8593, "theta": -0.0497, "rho": 6.2868, "theo": 101.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-11-03T11:55:40", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "MA290119P00740000", "bid": 111.7, "bid_size": 34.0, "ask": 118.0, "ask_size": 67.0, "iv": 0.2608, "open_interest": 2.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0021, "vega": 3.6587, "theta": -0.0718, "rho": -5.1017, "theo": 114.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.65, "last_trade_time": "2026-09-22T13:16:52", "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "MA290119C00760000", "bid": 90.0, "bid_size": 36.0, "ask": 96.3, "ask_size": 29.0, "iv": 0.2575, "open_interest": 3.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0016, "vega": 3.9028, "theta": -0.0509, "rho": 6.0517, "theo": 92.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.71, "last_trade_time": "2026-10-29T14:51:38", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "MA290119P00760000", "bid": 122.6, "bid_size": 35.0, "ask": 129.0, "ask_size": 60.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0022, "vega": 3.6039, "theta": -0.0732, "rho": -5.1027, "theo": 126.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.550003051758}, {"option": "MA290119C00780000", "bid": 83.0, "bid_size": 56.0, "ask": 88.0, "ask_size": 47.0, "iv": 0.2556, "open_interest": 76.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0016, "vega": 3.9275, "theta": -0.0517, "rho": 5.8121, "theo": 85.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.35, "last_trade_time": "2026-11-03T10:38:03", "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "MA290119P00780000", "bid": 135.0, "bid_size": 30.0, "ask": 142.0, "ask_size": 41.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.0023, "vega": 3.5135, "theta": -0.0744, "rho": -5.1703, "theo": 138.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.150001525879}, {"option": "MA290119C00800000", "bid": 75.0, "bid_size": 38.0, "ask": 81.6, "ask_size": 39.0, "iv": 0.2536, "open_interest": 1.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0016, "vega": 3.9327, "theta": -0.0522, "rho": 5.5558, "theo": 78.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-10-19T14:25:18", "percent_change": 0.0, "prev_day_close": 66.6000003814697}, {"option": "MA290119P00800000", "bid": 148.7, "bid_size": 29.0, "ask": 155.0, "ask_size": 33.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6356, "gamma": 0.0024, "vega": 3.3402, "theta": -0.0753, "rho": -5.0712, "theo": 152.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.5, "last_trade_time": "2026-09-29T13:35:18", "percent_change": 0.0, "prev_day_close": 165.949996948242}, {"option": "MA290119C00820000", "bid": 69.0, "bid_size": 33.0, "ask": 74.2, "ask_size": 21.0, "iv": 0.2517, "open_interest": 10.0, "volume": 0.0, "delta": 0.4671, "gamma": 0.0016, "vega": 3.9208, "theta": -0.0524, "rho": 5.3011, "theo": 71.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-30T13:33:39", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "MA290119P00820000", "bid": 162.8, "bid_size": 33.0, "ask": 169.0, "ask_size": 26.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0026, "vega": 3.1005, "theta": -0.0762, "rho": -4.78, "theo": 166.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.8, "last_trade_time": "2026-09-29T11:28:43", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "MA290119C00840000", "bid": 62.0, "bid_size": 68.0, "ask": 68.0, "ask_size": 57.0, "iv": 0.2491, "open_interest": 38.0, "volume": 0.0, "delta": 0.4404, "gamma": 0.0016, "vega": 3.8918, "theta": -0.0523, "rho": 5.0433, "theo": 65.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-11-03T10:56:55", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "MA290119P00840000", "bid": 177.8, "bid_size": 29.0, "ask": 184.0, "ask_size": 23.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0027, "vega": 2.846, "theta": -0.077, "rho": -4.3277, "theo": 181.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.4, "last_trade_time": "2026-09-22T13:16:52", "percent_change": 0.0, "prev_day_close": 198.050003051758}, {"option": "MA290119C00860000", "bid": 56.3, "bid_size": 46.0, "ask": 63.4, "ask_size": 31.0, "iv": 0.2491, "open_interest": 28.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0016, "vega": 3.8458, "theta": -0.0519, "rho": 4.7805, "theo": 59.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-10-21T14:51:15", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "MA290119P00860000", "bid": 193.4, "bid_size": 30.0, "ask": 200.0, "ask_size": 24.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0028, "vega": 2.5801, "theta": -0.0784, "rho": -3.7442, "theo": 197.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "MA290119C00880000", "bid": 51.0, "bid_size": 51.0, "ask": 58.7, "ask_size": 55.0, "iv": 0.2485, "open_interest": 1.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.0016, "vega": 3.788, "theta": -0.0513, "rho": 4.529, "theo": 54.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.72, "last_trade_time": "2026-11-02T10:29:39", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "MA290119P00880000", "bid": 209.6, "bid_size": 34.0, "ask": 217.0, "ask_size": 24.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.0029, "vega": 2.2148, "theta": -0.0806, "rho": -3.664, "theo": 214.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.5}, {"option": "MA290119C00900000", "bid": 46.0, "bid_size": 112.0, "ask": 52.6, "ask_size": 68.0, "iv": 0.2454, "open_interest": 195.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0015, "vega": 3.7172, "theta": -0.0506, "rho": 4.2786, "theo": 49.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.38, "last_trade_time": "2026-11-03T12:38:55", "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "MA290119P00900000", "bid": 227.1, "bid_size": 32.0, "ask": 234.0, "ask_size": 9.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0031, "vega": 1.6771, "theta": -0.0833, "rho": -2.7517, "theo": 231.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.5}, {"option": "MA290119C00920000", "bid": 44.8, "bid_size": 18.0, "ask": 48.4, "ask_size": 91.0, "iv": 0.2492, "open_interest": 38.0, "volume": 0.0, "delta": 0.3431, "gamma": 0.0015, "vega": 3.635, "theta": -0.0497, "rho": 4.0333, "theo": 45.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-03T13:23:45", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "MA290119P00920000", "bid": 245.1, "bid_size": 19.0, "ask": 252.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0029, "vega": 1.203, "theta": -0.0876, "rho": -1.5488, "theo": 250.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.899993896484}, {"option": "MA290119C00940000", "bid": 37.0, "bid_size": 102.0, "ask": 44.0, "ask_size": 27.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0015, "vega": 3.5472, "theta": -0.0487, "rho": 3.8039, "theo": 41.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5999984741211}, {"option": "MA290119P00940000", "bid": 264.0, "bid_size": 10.0, "ask": 273.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9445, "gamma": 0.0024, "vega": 0.872, "theta": -0.0883, "rho": -0.4079, "theo": 269.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.5}, {"option": "MA290119C00960000", "bid": 37.2, "bid_size": 13.0, "ask": 39.8, "ask_size": 31.0, "iv": 0.2468, "open_interest": 31.0, "volume": 0.0, "delta": 0.3014, "gamma": 0.0014, "vega": 3.4521, "theta": -0.0476, "rho": 3.5803, "theo": 38.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T13:11:53", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "MA290119P00960000", "bid": 284.0, "bid_size": 10.0, "ask": 293.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0014, "vega": 0.0, "theta": -0.093, "rho": 0.0, "theo": 289.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.5}], "symbol": "MA", "security_type": "stock", "exchange_id": 3, "current_price": 670.83, "price_change": 23.65, "price_change_percent": 3.6543, "bid": 670.58, "ask": 671.08, "bid_size": 160, "ask_size": 80, "open": 660.0, "high": 673.5, "low": 655.0, "close": 670.83, "prev_day_close": 647.18, "volume": 1742798, "iv30": 22.64, "iv30_change": -0.248, "iv30_change_percent": -1.0835, "seqno": 26803623302, "last_trade_time": "2026-11-04T11:56:54", "tick": "down"}, "symbol": "MA"}