{"timestamp": "2026-11-03 23:51:26", "data": {"options": [{"option": "MAC261120C00014000", "bid": 10.1, "bid_size": 61.0, "ask": 11.6, "ask_size": 16.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0094, "vega": 0.0044, "theta": -0.0197, "rho": 0.0067, "theo": 10.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MAC261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 2.0512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0094, "vega": 0.0044, "theta": -0.021, "rho": -0.0005, "theo": 0.1534, "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": 0.375}, {"option": "MAC261120C00015000", "bid": 9.2, "bid_size": 15.0, "ask": 10.7, "ask_size": 12.0, "iv": 1.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0114, "vega": 0.0049, "theta": -0.0196, "rho": 0.0072, "theo": 9.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MAC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0114, "vega": 0.0049, "theta": -0.0208, "rho": -0.0006, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00016000", "bid": 8.2, "bid_size": 8.0, "ask": 9.7, "ask_size": 17.0, "iv": 1.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0141, "vega": 0.0054, "theta": -0.0196, "rho": 0.0076, "theo": 8.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "MAC261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.6577, "open_interest": 0.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0141, "vega": 0.0054, "theta": -0.0206, "rho": -0.0007, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00017000", "bid": 7.2, "bid_size": 8.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.1051, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0176, "vega": 0.006, "theta": -0.0196, "rho": 0.008, "theo": 7.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MAC261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0177, "vega": 0.006, "theta": -0.0205, "rho": -0.0008, "theo": 0.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00018000", "bid": 6.2, "bid_size": 13.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0224, "vega": 0.0068, "theta": -0.0197, "rho": 0.0084, "theo": 6.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MAC261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0224, "vega": 0.0068, "theta": -0.0205, "rho": -0.0008, "theo": 0.1728, "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": 0.375}, {"option": "MAC261120C00019000", "bid": 5.2, "bid_size": 15.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0291, "vega": 0.0077, "theta": -0.0199, "rho": 0.0088, "theo": 5.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MAC261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.1381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0291, "vega": 0.0077, "theta": -0.0207, "rho": -0.001, "theo": 0.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00020000", "bid": 3.4, "bid_size": 86.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0387, "vega": 0.009, "theta": -0.0203, "rho": 0.0091, "theo": 4.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-13T09:38:50", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MAC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.977, "open_interest": 1.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0388, "vega": 0.009, "theta": -0.0209, "rho": -0.0012, "theo": 0.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T12:11:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00021000", "bid": 3.5, "bid_size": 20.0, "ask": 4.6, "ask_size": 39.0, "iv": 0.7207, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0534, "vega": 0.0106, "theta": -0.0208, "rho": 0.0093, "theo": 4.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-02T12:41:52", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MAC261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 62.0, "iv": 0.7132, "open_interest": 3.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0535, "vega": 0.0106, "theta": -0.0213, "rho": -0.0015, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:08:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MAC261120C00022000", "bid": 1.55, "bid_size": 62.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0766, "vega": 0.0128, "theta": -0.0215, "rho": 0.0093, "theo": 3.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-12T15:06:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MAC261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6623, "open_interest": 2.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0769, "vega": 0.0129, "theta": -0.0219, "rho": -0.0019, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-27T13:56:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120C00023000", "bid": 0.8, "bid_size": 174.0, "ask": 2.55, "ask_size": 63.0, "iv": 0.0, "open_interest": 57.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.1141, "vega": 0.0159, "theta": -0.0224, "rho": 0.0089, "theo": 2.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T15:46:14", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "MAC261120P00023000", "bid": 0.05, "bid_size": 502.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.5337, "open_interest": 7.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.1148, "vega": 0.016, "theta": -0.0228, "rho": -0.0026, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:32:18", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MAC261120C00024000", "bid": 1.0, "bid_size": 29.0, "ask": 1.95, "ask_size": 117.0, "iv": 0.4894, "open_interest": 119.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.1656, "vega": 0.0196, "theta": -0.0239, "rho": 0.0078, "theo": 1.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T09:40:18", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MAC261120P00024000", "bid": 0.05, "bid_size": 111.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.4373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.1668, "vega": 0.0196, "theta": -0.0242, "rho": -0.0039, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MAC261120C00025000", "bid": 0.4, "bid_size": 402.0, "ask": 1.15, "ask_size": 258.0, "iv": 0.4067, "open_interest": 557.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.1842, "vega": 0.0213, "theta": -0.0255, "rho": 0.0058, "theo": 0.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T12:50:05", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MAC261120P00025000", "bid": 0.55, "bid_size": 35.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.1861, "vega": 0.0213, "theta": -0.0258, "rho": -0.0056, "theo": 0.9714, "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": 0.800000011920929}, {"option": "MAC261120C00026000", "bid": 0.05, "bid_size": 454.0, "ask": 0.65, "ask_size": 539.0, "iv": 0.3719, "open_interest": 513.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.1497, "vega": 0.0195, "theta": -0.026, "rho": 0.004, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T11:13:00", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "MAC261120P00026000", "bid": 1.15, "bid_size": 40.0, "ask": 2.1, "ask_size": 42.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.1515, "vega": 0.0193, "theta": -0.0262, "rho": -0.0068, "theo": 1.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "MAC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.1125, "vega": 0.0167, "theta": -0.0254, "rho": 0.0029, "theo": 0.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120P00027000", "bid": 1.9, "bid_size": 29.0, "ask": 2.65, "ask_size": 37.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.114, "vega": 0.0165, "theta": -0.0255, "rho": -0.0075, "theo": 2.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MAC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 48.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0854, "vega": 0.0143, "theta": -0.0242, "rho": 0.0022, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120P00028000", "bid": 2.6, "bid_size": 17.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0868, "vega": 0.014, "theta": -0.0242, "rho": -0.0078, "theo": 3.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MAC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0665, "vega": 0.0122, "theta": -0.0227, "rho": 0.0017, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120P00029000", "bid": 3.6, "bid_size": 17.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0677, "vega": 0.0119, "theta": -0.0226, "rho": -0.0077, "theo": 4.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MAC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.8416, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.053, "vega": 0.0106, "theta": -0.0212, "rho": 0.0014, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261120P00030000", "bid": 4.6, "bid_size": 20.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0541, "vega": 0.0102, "theta": -0.021, "rho": -0.0076, "theo": 5.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MAC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 60.0, "iv": 0.8279, "open_interest": 2.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.043, "vega": 0.0092, "theta": -0.0197, "rho": 0.0012, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MAC261120P00031000", "bid": 5.4, "bid_size": 76.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0441, "vega": 0.0088, "theta": -0.0194, "rho": -0.0077, "theo": 6.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MAC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 111.0, "iv": 1.4935, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0354, "vega": 0.0081, "theta": -0.0182, "rho": 0.001, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MAC261120P00032000", "bid": 5.9, "bid_size": 46.0, "ask": 9.2, "ask_size": 46.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0366, "vega": 0.0075, "theta": -0.0179, "rho": -0.0074, "theo": 7.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MAC261218C00014000", "bid": 10.0, "bid_size": 40.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.5393, "open_interest": 2.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0056, "vega": 0.0035, "theta": -0.0013, "rho": 0.0147, "theo": 10.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-05-26T10:38:29", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MAC261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 359.0, "iv": 1.2545, "open_interest": 3.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0064, "vega": 0.004, "theta": -0.0036, "rho": -0.0006, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T10:21:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00015000", "bid": 7.8, "bid_size": 76.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.818, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0072, "vega": 0.0039, "theta": -0.0016, "rho": 0.0158, "theo": 9.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MAC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0082, "vega": 0.0047, "theta": -0.0038, "rho": -0.0008, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T10:05:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MAC261218C00016000", "bid": 8.0, "bid_size": 48.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0094, "vega": 0.0047, "theta": -0.002, "rho": 0.0169, "theo": 8.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MAC261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 1.0119, "open_interest": 1.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0107, "vega": 0.0056, "theta": -0.0041, "rho": -0.0009, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-12T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00017000", "bid": 7.3, "bid_size": 6.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.8478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0126, "vega": 0.0057, "theta": -0.0026, "rho": 0.0178, "theo": 7.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MAC261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.1174, "open_interest": 80.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0143, "vega": 0.0067, "theta": -0.0044, "rho": -0.0011, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-21T14:42:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00018000", "bid": 6.3, "bid_size": 21.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.7425, "open_interest": 37.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0173, "vega": 0.0069, "theta": -0.0032, "rho": 0.0187, "theo": 6.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-28T15:11:21", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MAC261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.7939, "open_interest": 4.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0194, "vega": 0.0082, "theta": -0.0049, "rho": -0.0014, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T11:55:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00019000", "bid": 4.8, "bid_size": 85.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0243, "vega": 0.0088, "theta": -0.004, "rho": 0.0194, "theo": 5.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-10T14:59:58", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MAC261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.6914, "open_interest": 24.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.027, "vega": 0.0102, "theta": -0.0055, "rho": -0.0019, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T11:00:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00020000", "bid": 3.4, "bid_size": 168.0, "ask": 5.6, "ask_size": 91.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0351, "vega": 0.0116, "theta": -0.005, "rho": 0.02, "theo": 4.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-07-20T10:28:11", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MAC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.5919, "open_interest": 9.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0384, "vega": 0.013, "theta": -0.0063, "rho": -0.0026, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T15:31:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218C00021000", "bid": 2.55, "bid_size": 85.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0516, "vega": 0.0152, "theta": -0.0062, "rho": 0.0202, "theo": 3.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T15:28:17", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MAC261218P00021000", "bid": 0.05, "bid_size": 12.0, "ask": 1.0, "ask_size": 167.0, "iv": 0.5634, "open_interest": 8.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0555, "vega": 0.0169, "theta": -0.0074, "rho": -0.0036, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-27T13:56:55", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MAC261218C00022000", "bid": 2.6, "bid_size": 254.0, "ask": 3.8, "ask_size": 208.0, "iv": 0.4286, "open_interest": 117.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0763, "vega": 0.0199, "theta": -0.0079, "rho": 0.0199, "theo": 3.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T12:53:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MAC261218P00022000", "bid": 0.2, "bid_size": 13.0, "ask": 0.8, "ask_size": 134.0, "iv": 0.449, "open_interest": 129.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0802, "vega": 0.022, "theta": -0.0088, "rho": -0.0054, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-28T15:11:21", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "MAC261218C00023000", "bid": 2.0, "bid_size": 17.0, "ask": 2.9, "ask_size": 169.0, "iv": 0.418, "open_interest": 237.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.1082, "vega": 0.0266, "theta": -0.0098, "rho": 0.0186, "theo": 2.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-27T14:56:07", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "MAC261218P00023000", "bid": 0.2, "bid_size": 139.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.3703, "open_interest": 8.0, "volume": 0.0, "delta": -0.259, "gamma": 0.1109, "vega": 0.0281, "theta": -0.0104, "rho": -0.0081, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-10-12T10:32:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAC261218C00024000", "bid": 0.3, "bid_size": 797.0, "ask": 2.05, "ask_size": 93.0, "iv": 0.2104, "open_interest": 77.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.1369, "vega": 0.0322, "theta": -0.0116, "rho": 0.016, "theo": 1.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T12:40:14", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MAC261218P00024000", "bid": 0.45, "bid_size": 227.0, "ask": 1.2, "ask_size": 238.0, "iv": 0.3314, "open_interest": 7.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.1366, "vega": 0.033, "theta": -0.0117, "rho": -0.012, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T12:50:05", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MAC261218C00025000", "bid": 0.8, "bid_size": 8.0, "ask": 1.8, "ask_size": 70.0, "iv": 0.4094, "open_interest": 462.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.1454, "vega": 0.0342, "theta": -0.0125, "rho": 0.0128, "theo": 1.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T14:41:20", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MAC261218P00025000", "bid": 1.0, "bid_size": 14.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.2881, "open_interest": 1.0, "volume": 0.0, "delta": -0.5243, "gamma": 0.1422, "vega": 0.0343, "theta": -0.0121, "rho": -0.0166, "theo": 1.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-19T10:11:16", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MAC261218C00026000", "bid": 0.25, "bid_size": 88.0, "ask": 1.0, "ask_size": 116.0, "iv": 0.3231, "open_interest": 101.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.132, "vega": 0.0322, "theta": -0.0121, "rho": 0.0096, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-08T11:15:19", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MAC261218P00026000", "bid": 1.45, "bid_size": 39.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.1277, "vega": 0.0319, "theta": -0.0115, "rho": -0.0209, "theo": 1.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MAC261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 214.0, "iv": 0.3354, "open_interest": 614.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.1088, "vega": 0.0283, "theta": -0.011, "rho": 0.0071, "theo": 0.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-15T11:25:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00027000", "bid": 2.0, "bid_size": 22.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.1048, "vega": 0.0276, "theta": -0.0102, "rho": -0.0244, "theo": 2.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MAC261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.399, "open_interest": 10.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0855, "vega": 0.0232, "theta": -0.0095, "rho": 0.0051, "theo": 0.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00028000", "bid": 2.8, "bid_size": 21.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.3128, "open_interest": 2.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0823, "vega": 0.0228, "theta": -0.0086, "rho": -0.0273, "theo": 3.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.33, "last_trade_time": "2026-05-14T15:36:13", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MAC261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 240.0, "iv": 0.5064, "open_interest": 5.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0658, "vega": 0.019, "theta": -0.0081, "rho": 0.0037, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-20T15:05:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00029000", "bid": 3.7, "bid_size": 21.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.8673, "gamma": 0.0635, "vega": 0.0185, "theta": -0.007, "rho": -0.0296, "theo": 4.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MAC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 75.0, "iv": 0.4201, "open_interest": 40.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0503, "vega": 0.0153, "theta": -0.0067, "rho": 0.0028, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-07-08T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MAC261218P00030000", "bid": 4.7, "bid_size": 17.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0486, "vega": 0.0149, "theta": -0.0056, "rho": -0.0315, "theo": 5.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MAC261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 362.0, "iv": 0.5815, "open_interest": 68.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0384, "vega": 0.0122, "theta": -0.0056, "rho": 0.002, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:32:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00031000", "bid": 5.5, "bid_size": 16.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0372, "vega": 0.0119, "theta": -0.0043, "rho": -0.0333, "theo": 6.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MAC261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 503.0, "iv": 0.6344, "open_interest": 20.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0294, "vega": 0.0097, "theta": -0.0046, "rho": 0.0015, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-10T10:03:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00032000", "bid": 6.5, "bid_size": 12.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0286, "vega": 0.0095, "theta": -0.0032, "rho": -0.0348, "theo": 7.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MAC261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 531.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0227, "vega": 0.0078, "theta": -0.0038, "rho": 0.0012, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00033000", "bid": 7.3, "bid_size": 12.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.022, "vega": 0.0076, "theta": -0.0022, "rho": -0.0362, "theo": 8.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MAC261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 486.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0175, "vega": 0.0062, "theta": -0.0031, "rho": 0.0009, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00034000", "bid": 7.9, "bid_size": 10.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.017, "vega": 0.006, "theta": -0.0014, "rho": -0.0375, "theo": 9.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "MAC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 475.0, "iv": 0.7762, "open_interest": 1.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0136, "vega": 0.005, "theta": -0.0025, "rho": 0.0007, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-28T12:23:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC261218P00035000", "bid": 9.3, "bid_size": 12.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0133, "vega": 0.0049, "theta": -0.0007, "rho": -0.0388, "theo": 10.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MAC270319C00015000", "bid": 9.0, "bid_size": 63.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0152, "vega": 0.0108, "theta": -0.0031, "rho": 0.0145, "theo": 9.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MAC270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 0.6397, "open_interest": 8.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0141, "vega": 0.0186, "theta": -0.004, "rho": -0.0068, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-05T11:04:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270319C00016000", "bid": 8.4, "bid_size": 17.0, "ask": 9.8, "ask_size": 19.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0188, "vega": 0.0139, "theta": -0.0035, "rho": 0.0174, "theo": 8.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MAC270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 165.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0175, "vega": 0.0213, "theta": -0.0041, "rho": -0.0079, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAC270319C00017000", "bid": 7.1, "bid_size": 50.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0238, "vega": 0.0173, "theta": -0.0039, "rho": 0.0205, "theo": 7.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MAC270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 168.0, "iv": 0.5069, "open_interest": 300.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0218, "vega": 0.0244, "theta": -0.0044, "rho": -0.0095, "theo": 0.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T13:23:18", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAC270319C00018000", "bid": 6.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0302, "vega": 0.0215, "theta": -0.0044, "rho": 0.0245, "theo": 6.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MAC270319P00018000", "bid": 0.05, "bid_size": 18.0, "ask": 0.8, "ask_size": 162.0, "iv": 0.4632, "open_interest": 3.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0274, "vega": 0.0283, "theta": -0.0047, "rho": -0.0116, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-14T10:46:14", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAC270319C00019000", "bid": 4.7, "bid_size": 166.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.3692, "open_interest": 42.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0382, "vega": 0.0262, "theta": -0.005, "rho": 0.0272, "theo": 5.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-10-28T15:11:21", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MAC270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 171.0, "iv": 0.6258, "open_interest": 3.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0344, "vega": 0.0328, "theta": -0.005, "rho": -0.0143, "theo": 0.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-21T14:19:10", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAC270319C00020000", "bid": 4.8, "bid_size": 26.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.4865, "open_interest": 7.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0479, "vega": 0.0332, "theta": -0.0056, "rho": 0.031, "theo": 5.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T14:38:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MAC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 154.0, "iv": 0.3498, "open_interest": 121.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.043, "vega": 0.038, "theta": -0.0054, "rho": -0.018, "theo": 0.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T11:06:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MAC270319C00021000", "bid": 4.1, "bid_size": 157.0, "ask": 5.3, "ask_size": 194.0, "iv": 0.4835, "open_interest": 110.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0588, "vega": 0.0403, "theta": -0.0061, "rho": 0.0351, "theo": 4.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.13, "last_trade_time": "2026-11-02T13:35:30", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "MAC270319P00021000", "bid": 0.15, "bid_size": 159.0, "ask": 2.8, "ask_size": 233.0, "iv": 0.521, "open_interest": 93.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.053, "vega": 0.0438, "theta": -0.0058, "rho": -0.0227, "theo": 0.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-10-19T13:22:38", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "MAC270319C00022000", "bid": 2.35, "bid_size": 176.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.3274, "open_interest": 80.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0698, "vega": 0.0472, "theta": -0.0066, "rho": 0.0373, "theo": 3.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-10-08T10:09:53", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MAC270319P00022000", "bid": 0.35, "bid_size": 154.0, "ask": 1.3, "ask_size": 146.0, "iv": 0.3128, "open_interest": 46.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0635, "vega": 0.0495, "theta": -0.0062, "rho": -0.0288, "theo": 0.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-10-30T12:54:07", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MAC270319C00023000", "bid": 2.3, "bid_size": 51.0, "ask": 3.7, "ask_size": 102.0, "iv": 0.3867, "open_interest": 13.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.079, "vega": 0.0531, "theta": -0.0069, "rho": 0.0367, "theo": 2.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T12:36:40", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "MAC270319P00023000", "bid": 0.6, "bid_size": 147.0, "ask": 2.55, "ask_size": 173.0, "iv": 0.3824, "open_interest": 5.0, "volume": 0.0, "delta": -0.3465, "gamma": 0.0732, "vega": 0.0543, "theta": -0.0065, "rho": -0.0363, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T10:31:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAC270319C00024000", "bid": 1.0, "bid_size": 149.0, "ask": 2.9, "ask_size": 101.0, "iv": 0.2943, "open_interest": 5.0, "volume": 0.0, "delta": 0.5787, "gamma": 0.085, "vega": 0.0569, "theta": -0.007, "rho": 0.0351, "theo": 2.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:46:14", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "MAC270319P00024000", "bid": 0.2, "bid_size": 930.0, "ask": 2.9, "ask_size": 174.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.0802, "vega": 0.0574, "theta": -0.0066, "rho": -0.0449, "theo": 1.7049, "change": 0.0, "open": 0.0, "high": 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": "MAC270319C00025000", "bid": 1.5, "bid_size": 216.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.3308, "open_interest": 276.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0868, "vega": 0.0582, "theta": -0.0069, "rho": 0.0322, "theo": 1.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-30T13:16:22", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MAC270319P00025000", "bid": 0.65, "bid_size": 315.0, "ask": 2.4, "ask_size": 222.0, "iv": 0.1963, "open_interest": 2.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.083, "vega": 0.0582, "theta": -0.0065, "rho": -0.0541, "theo": 2.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-14T11:55:36", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "MAC270319C00026000", "bid": 1.05, "bid_size": 165.0, "ask": 1.65, "ask_size": 191.0, "iv": 0.3358, "open_interest": 118.0, "volume": 5.0, "delta": 0.4075, "gamma": 0.0844, "vega": 0.057, "theta": -0.0066, "rho": 0.0283, "theo": 1.2079, "change": -0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:00:40", "percent_change": -1.81818, "prev_day_close": 1.375}, {"option": "MAC270319P00026000", "bid": 2.0, "bid_size": 126.0, "ask": 3.2, "ask_size": 91.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0814, "vega": 0.0564, "theta": -0.0061, "rho": -0.0635, "theo": 2.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MAC270319C00027000", "bid": 0.5, "bid_size": 402.0, "ask": 1.25, "ask_size": 256.0, "iv": 0.3049, "open_interest": 154.0, "volume": 0.0, "delta": 0.3312, "gamma": 0.0786, "vega": 0.0536, "theta": -0.0061, "rho": 0.024, "theo": 0.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-10-23T15:55:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MAC270319P00027000", "bid": 2.5, "bid_size": 103.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.076, "vega": 0.0527, "theta": -0.0056, "rho": -0.0725, "theo": 3.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MAC270319C00028000", "bid": 0.3, "bid_size": 62.0, "ask": 1.95, "ask_size": 181.0, "iv": 0.4002, "open_interest": 6.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0706, "vega": 0.0488, "theta": -0.0055, "rho": 0.0199, "theo": 0.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-22T11:02:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAC270319P00028000", "bid": 3.3, "bid_size": 21.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0683, "vega": 0.0476, "theta": -0.0049, "rho": -0.0808, "theo": 4.266, "change": 0.0, "open": 0.0, "high": 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": "MAC270319C00029000", "bid": 0.15, "bid_size": 58.0, "ask": 1.9, "ask_size": 343.0, "iv": 0.4248, "open_interest": 2.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0616, "vega": 0.0432, "theta": -0.0049, "rho": 0.0161, "theo": 0.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T09:30:33", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MAC270319P00029000", "bid": 4.1, "bid_size": 23.0, "ask": 5.9, "ask_size": 25.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0596, "vega": 0.042, "theta": -0.0042, "rho": -0.0884, "theo": 5.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "MAC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2634, "open_interest": 6.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0526, "vega": 0.0374, "theta": -0.0042, "rho": 0.0128, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T10:25:39", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "MAC270319P00030000", "bid": 4.1, "bid_size": 14.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0509, "vega": 0.0363, "theta": -0.0035, "rho": -0.0951, "theo": 5.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MAC270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 199.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0442, "vega": 0.0318, "theta": -0.0036, "rho": 0.0101, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270319P00031000", "bid": 5.5, "bid_size": 14.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0427, "vega": 0.0309, "theta": -0.0028, "rho": -0.1013, "theo": 6.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MAC270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 303.0, "iv": 0.4341, "open_interest": 2.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0366, "vega": 0.0266, "theta": -0.0031, "rho": 0.0079, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-05T09:31:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270319P00032000", "bid": 6.1, "bid_size": 17.0, "ask": 8.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0354, "vega": 0.026, "theta": -0.0021, "rho": -0.1068, "theo": 7.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MAC270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 422.0, "iv": 0.4443, "open_interest": 3.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0301, "vega": 0.022, "theta": -0.0026, "rho": 0.0061, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:31:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270319P00033000", "bid": 6.3, "bid_size": 12.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0291, "vega": 0.0217, "theta": -0.0015, "rho": -0.1119, "theo": 8.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MAC270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 392.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0245, "vega": 0.0185, "theta": -0.0022, "rho": 0.0048, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270319P00034000", "bid": 7.3, "bid_size": 11.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0238, "vega": 0.018, "theta": -0.001, "rho": -0.1167, "theo": 9.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MAC270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 222.0, "iv": 0.4054, "open_interest": 1.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0199, "vega": 0.0153, "theta": -0.0018, "rho": 0.0039, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MAC270319P00035000", "bid": 8.2, "bid_size": 18.0, "ask": 12.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0194, "vega": 0.0149, "theta": -0.0005, "rho": -0.121, "theo": 10.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MAC270617C00015000", "bid": 9.3, "bid_size": 18.0, "ask": 10.8, "ask_size": 78.0, "iv": 0.536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0146, "vega": 0.0196, "theta": -0.001, "rho": 0.0422, "theo": 9.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-10-28T10:58:40", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "MAC270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 162.0, "iv": 0.5076, "open_interest": 3.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0138, "vega": 0.0241, "theta": -0.0024, "rho": -0.0113, "theo": 0.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T11:34:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270617C00016000", "bid": 8.4, "bid_size": 13.0, "ask": 9.9, "ask_size": 78.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0184, "vega": 0.0237, "theta": -0.0014, "rho": 0.0505, "theo": 8.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MAC270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 161.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0172, "vega": 0.0284, "theta": -0.0027, "rho": -0.0139, "theo": 0.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAC270617C00017000", "bid": 7.1, "bid_size": 92.0, "ask": 9.0, "ask_size": 78.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0227, "vega": 0.0292, "theta": -0.0019, "rho": 0.0539, "theo": 8.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MAC270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0214, "vega": 0.0332, "theta": -0.003, "rho": -0.0173, "theo": 0.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MAC270617C00018000", "bid": 5.1, "bid_size": 92.0, "ask": 8.0, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0276, "vega": 0.0353, "theta": -0.0023, "rho": 0.0638, "theo": 7.17, "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": 6.94999980926514}, {"option": "MAC270617P00018000", "bid": 0.1, "bid_size": 203.0, "ask": 0.85, "ask_size": 118.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0264, "vega": 0.0389, "theta": -0.0033, "rho": -0.0215, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAC270617C00019000", "bid": 5.7, "bid_size": 67.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.033, "vega": 0.0424, "theta": -0.0028, "rho": 0.0702, "theo": 6.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MAC270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 83.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1529, "gamma": 0.0322, "vega": 0.0452, "theta": -0.0037, "rho": -0.0268, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MAC270617C00020000", "bid": 5.0, "bid_size": 67.0, "ask": 6.3, "ask_size": 78.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.039, "vega": 0.05, "theta": -0.0033, "rho": 0.0741, "theo": 5.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MAC270617P00020000", "bid": 0.3, "bid_size": 236.0, "ask": 2.0, "ask_size": 170.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0386, "vega": 0.0518, "theta": -0.004, "rho": -0.0334, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "MAC270617C00021000", "bid": 3.3, "bid_size": 86.0, "ask": 6.1, "ask_size": 78.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.0455, "vega": 0.0572, "theta": -0.0037, "rho": 0.0756, "theo": 4.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-15T10:54:52", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MAC270617P00021000", "bid": 0.55, "bid_size": 201.0, "ask": 1.6, "ask_size": 160.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0453, "vega": 0.0583, "theta": -0.0044, "rho": -0.041, "theo": 1.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "MAC270617C00022000", "bid": 3.5, "bid_size": 138.0, "ask": 4.7, "ask_size": 220.0, "iv": 0.3526, "open_interest": 80.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0519, "vega": 0.0638, "theta": -0.0042, "rho": 0.0748, "theo": 4.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-02T13:35:30", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MAC270617P00022000", "bid": 0.8, "bid_size": 158.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0519, "vega": 0.0644, "theta": -0.0046, "rho": -0.0497, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MAC270617C00023000", "bid": 2.05, "bid_size": 357.0, "ask": 4.1, "ask_size": 155.0, "iv": 0.2864, "open_interest": 30.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0578, "vega": 0.0691, "theta": -0.0045, "rho": 0.0722, "theo": 3.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T09:50:06", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MAC270617P00023000", "bid": 0.75, "bid_size": 170.0, "ask": 2.9, "ask_size": 107.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0578, "vega": 0.0696, "theta": -0.0048, "rho": -0.0593, "theo": 1.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "MAC270617C00024000", "bid": 2.3, "bid_size": 73.0, "ask": 3.5, "ask_size": 92.0, "iv": 0.337, "open_interest": 11.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0625, "vega": 0.0723, "theta": -0.0048, "rho": 0.0703, "theo": 2.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-28T11:33:04", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MAC270617P00024000", "bid": 1.3, "bid_size": 135.0, "ask": 3.6, "ask_size": 106.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.0625, "vega": 0.0732, "theta": -0.0049, "rho": -0.0694, "theo": 2.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MAC270617C00025000", "bid": 1.95, "bid_size": 30.0, "ask": 2.6, "ask_size": 38.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.5336, "gamma": 0.0656, "vega": 0.0748, "theta": -0.0049, "rho": 0.0646, "theo": 2.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "MAC270617P00025000", "bid": 1.9, "bid_size": 33.0, "ask": 3.9, "ask_size": 81.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.4673, "gamma": 0.0657, "vega": 0.0751, "theta": -0.0048, "rho": -0.0795, "theo": 2.5497, "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": 2.62500005960464}, {"option": "MAC270617C00026000", "bid": 0.5, "bid_size": 626.0, "ask": 3.6, "ask_size": 165.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0668, "vega": 0.0751, "theta": -0.0049, "rho": 0.058, "theo": 1.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MAC270617P00026000", "bid": 2.4, "bid_size": 179.0, "ask": 4.4, "ask_size": 115.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5325, "gamma": 0.067, "vega": 0.075, "theta": -0.0047, "rho": -0.0888, "theo": 3.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "MAC270617C00027000", "bid": 1.15, "bid_size": 152.0, "ask": 1.75, "ask_size": 81.0, "iv": 0.3019, "open_interest": 0.0, "volume": 5.0, "delta": 0.4049, "gamma": 0.0662, "vega": 0.0734, "theta": -0.0047, "rho": 0.0509, "theo": 1.4708, "change": -0.15, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T10:00:40", "percent_change": -9.375, "prev_day_close": 1.60000002384186}, {"option": "MAC270617P00027000", "bid": 2.15, "bid_size": 172.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0665, "vega": 0.0728, "theta": -0.0044, "rho": -0.097, "theo": 3.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MAC270617C00028000", "bid": 0.9, "bid_size": 150.0, "ask": 1.3, "ask_size": 155.0, "iv": 0.2921, "open_interest": 176.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.0637, "vega": 0.0698, "theta": -0.0045, "rho": 0.0439, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-29T09:57:25", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MAC270617P00028000", "bid": 2.95, "bid_size": 112.0, "ask": 4.9, "ask_size": 73.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0644, "vega": 0.0689, "theta": -0.004, "rho": -0.1035, "theo": 4.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MAC270617C00029000", "bid": 0.55, "bid_size": 74.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0598, "vega": 0.0648, "theta": -0.0041, "rho": 0.0371, "theo": 0.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MAC270617P00029000", "bid": 4.4, "bid_size": 24.0, "ask": 5.6, "ask_size": 44.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.0611, "vega": 0.0636, "theta": -0.0035, "rho": -0.1074, "theo": 5.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MAC270617C00030000", "bid": 0.4, "bid_size": 168.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.2992, "open_interest": 7.0, "volume": 0.0, "delta": 0.2392, "gamma": 0.0548, "vega": 0.0588, "theta": -0.0037, "rho": 0.0308, "theo": 0.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MAC270617P00030000", "bid": 3.6, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0569, "vega": 0.0572, "theta": -0.003, "rho": -0.1074, "theo": 5.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MAC270617C00031000", "bid": 0.15, "bid_size": 176.0, "ask": 1.8, "ask_size": 211.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.0491, "vega": 0.0523, "theta": -0.0033, "rho": 0.0253, "theo": 0.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "MAC270617P00031000", "bid": 4.4, "bid_size": 8.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8132, "gamma": 0.0521, "vega": 0.0499, "theta": -0.0024, "rho": -0.1034, "theo": 6.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MAC270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 247.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.1578, "gamma": 0.0431, "vega": 0.0471, "theta": -0.0029, "rho": 0.0215, "theo": 0.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MAC270617P00032000", "bid": 6.0, "bid_size": 60.0, "ask": 8.9, "ask_size": 43.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.0467, "vega": 0.0424, "theta": -0.0019, "rho": -0.0964, "theo": 7.5929, "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": 0.0}], "symbol": "MAC", "security_type": "stock", "exchange_id": 3, "current_price": 24.74, "price_change": -0.07, "price_change_percent": -0.2821, "bid": 22.26, "ask": 25.15, "bid_size": 100, "ask_size": 100, "open": 24.84, "high": 25.0, "low": 24.67, "close": 24.74, "prev_day_close": 24.81, "volume": 3129795, "iv30": 35.801, "iv30_change": 4.06, "iv30_change_percent": 12.791, "seqno": 19589693368, "last_trade_time": "2026-11-03T15:59:59", "tick": "up"}, "symbol": "MAC"}