{"timestamp": "2026-11-10 01:18:49", "data": {"options": [{"option": "MAIR261120C00012500", "bid": 10.0, "bid_size": 55.0, "ask": 13.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.006, "vega": 0.0023, "theta": -0.0195, "rho": 0.0025, "theo": 12.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MAIR261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 3.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.006, "vega": 0.0023, "theta": -0.0206, "rho": -0.0002, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MAIR261120C00015000", "bid": 7.5, "bid_size": 55.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0244, "rho": 0.0032, "theo": 9.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-16T15:41:01", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MAIR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 2.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0111, "vega": 0.0034, "theta": -0.0253, "rho": -0.0003, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MAIR261120C00017500", "bid": 5.1, "bid_size": 55.0, "ask": 8.9, "ask_size": 20.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0212, "vega": 0.0052, "theta": -0.0302, "rho": 0.0042, "theo": 7.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "MAIR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 1.8143, "open_interest": 2.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0212, "vega": 0.0052, "theta": -0.0309, "rho": -0.0006, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T15:56:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MAIR261120C00020000", "bid": 3.3, "bid_size": 69.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0435, "vega": 0.0081, "theta": -0.037, "rho": 0.0052, "theo": 4.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MAIR261120P00020000", "bid": 0.05, "bid_size": 10.0, "ask": 0.7, "ask_size": 103.0, "iv": 1.1678, "open_interest": 30.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0434, "vega": 0.0081, "theta": -0.0374, "rho": -0.001, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:53:27", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MAIR261120C00022500", "bid": 1.7, "bid_size": 106.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.7854, "open_interest": 15.0, "volume": 4.0, "delta": 0.7622, "gamma": 0.0975, "vega": 0.0131, "theta": -0.0443, "rho": 0.0057, "theo": 2.4407, "change": 0.935, "open": 2.55, "high": 2.55, "low": 2.51, "tick": "no_change", "last_trade_price": 2.51, "last_trade_time": "2026-11-09T12:13:59", "percent_change": 59.3651, "prev_day_close": 1.57499998807907}, {"option": "MAIR261120P00022500", "bid": 0.35, "bid_size": 8.0, "ask": 0.6, "ask_size": 62.0, "iv": 0.7487, "open_interest": 90.0, "volume": 6.0, "delta": -0.2369, "gamma": 0.0976, "vega": 0.0131, "theta": -0.0446, "rho": -0.002, "theo": 0.4645, "change": -0.375, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:35:00", "percent_change": -48.3871, "prev_day_close": 0.774999976158142}, {"option": "MAIR261120C00025000", "bid": 0.7, "bid_size": 93.0, "ask": 0.9, "ask_size": 36.0, "iv": 0.607, "open_interest": 868.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.1501, "vega": 0.0168, "theta": -0.0478, "rho": 0.0036, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:49:40", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MAIR261120P00025000", "bid": 1.25, "bid_size": 1.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.6243, "open_interest": 159.0, "volume": 5.0, "delta": -0.5562, "gamma": 0.1504, "vega": 0.0168, "theta": -0.0478, "rho": -0.0043, "theo": 1.3348, "change": -0.85, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T14:39:42", "percent_change": -38.6364, "prev_day_close": 2.19999992847443}, {"option": "MAIR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 40.0, "iv": 0.723, "open_interest": 120.0, "volume": 3.0, "delta": 0.1333, "gamma": 0.0517, "vega": 0.0091, "theta": -0.0395, "rho": 0.001, "theo": 0.2538, "change": 0.04, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:48:54", "percent_change": 40.0, "prev_day_close": 0.100000003352761}, {"option": "MAIR261120P00030000", "bid": 4.6, "bid_size": 55.0, "ask": 7.4, "ask_size": 53.0, "iv": 1.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.052, "vega": 0.0091, "theta": -0.0391, "rho": -0.0061, "theo": 5.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "MAIR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 53.0, "iv": 1.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0247, "vega": 0.0058, "theta": -0.0329, "rho": 0.0006, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MAIR261120P00035000", "bid": 10.2, "bid_size": 16.0, "ask": 12.5, "ask_size": 40.0, "iv": 2.0383, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.025, "vega": 0.0057, "theta": -0.0321, "rho": -0.0064, "theo": 10.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MAIR261218C00012500", "bid": 10.1, "bid_size": 30.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.006, "vega": 0.0039, "theta": -0.0047, "rho": 0.0068, "theo": 12.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MAIR261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 1.6616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0057, "vega": 0.004, "theta": -0.0056, "rho": -0.0006, "theo": 0.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MAIR261218C00015000", "bid": 8.1, "bid_size": 55.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0118, "vega": 0.0069, "theta": -0.0075, "rho": 0.0096, "theo": 9.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MAIR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 1.2889, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0115, "vega": 0.007, "theta": -0.0082, "rho": -0.0012, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MAIR261218C00017500", "bid": 5.8, "bid_size": 55.0, "ask": 9.1, "ask_size": 11.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.023, "vega": 0.0117, "theta": -0.0113, "rho": 0.0124, "theo": 7.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MAIR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 45.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0227, "vega": 0.0117, "theta": -0.0119, "rho": -0.0023, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 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": "MAIR261218C00020000", "bid": 3.6, "bid_size": 160.0, "ask": 5.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0431, "vega": 0.019, "theta": -0.0162, "rho": 0.0144, "theo": 4.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:41:46", "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "MAIR261218P00020000", "bid": 0.1, "bid_size": 27.0, "ask": 1.55, "ask_size": 124.0, "iv": 0.8517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.043, "vega": 0.019, "theta": -0.0166, "rho": -0.0043, "theo": 0.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAIR261218C00022500", "bid": 2.95, "bid_size": 9.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.6227, "open_interest": 1669.0, "volume": 2.0, "delta": 0.7012, "gamma": 0.0711, "vega": 0.0276, "theta": -0.0212, "rho": 0.0144, "theo": 3.0216, "change": 0.89, "open": 3.08, "high": 3.14, "low": 3.08, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-09T11:04:17", "percent_change": 39.5556, "prev_day_close": 2.25}, {"option": "MAIR261218P00022500", "bid": 0.85, "bid_size": 12.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.5931, "open_interest": 400.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0711, "vega": 0.0276, "theta": -0.0214, "rho": -0.0082, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T15:57:57", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MAIR261218C00025000", "bid": 0.7, "bid_size": 252.0, "ask": 1.85, "ask_size": 25.0, "iv": 0.4663, "open_interest": 43.0, "volume": 0.0, "delta": 0.4959, "gamma": 0.0861, "vega": 0.0319, "theta": -0.0234, "rho": 0.0112, "theo": 1.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T11:09:26", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MAIR261218P00025000", "bid": 1.05, "bid_size": 180.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.679, "open_interest": 25.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0864, "vega": 0.0319, "theta": -0.0235, "rho": -0.0136, "theo": 2.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T11:50:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MAIR261218C00030000", "bid": 0.3, "bid_size": 30.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.5914, "open_interest": 78.0, "volume": 3.0, "delta": 0.1979, "gamma": 0.0537, "vega": 0.0223, "theta": -0.0182, "rho": 0.0047, "theo": 0.508, "change": 0.025, "open": 0.42, "high": 0.42, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:09:34", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "MAIR261218P00030000", "bid": 5.2, "bid_size": 135.0, "ask": 7.2, "ask_size": 72.0, "iv": 0.7418, "open_interest": 191.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0544, "vega": 0.0221, "theta": -0.0179, "rho": -0.0198, "theo": 5.9668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T13:24:35", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "MAIR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.0964, "open_interest": 18.0, "volume": 0.0, "delta": 0.0925, "gamma": 0.0274, "vega": 0.0133, "theta": -0.0124, "rho": 0.0022, "theo": 0.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T13:44:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MAIR261218P00035000", "bid": 10.2, "bid_size": 25.0, "ask": 12.6, "ask_size": 63.0, "iv": 1.1321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.0284, "vega": 0.0128, "theta": -0.0118, "rho": -0.0196, "theo": 10.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-28T09:30:16", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MAIR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8386, "open_interest": 124.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0155, "vega": 0.0085, "theta": -0.0088, "rho": 0.0012, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:49:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAIR261218P00040000", "bid": 14.4, "bid_size": 55.0, "ask": 17.5, "ask_size": 25.0, "iv": 1.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0167, "vega": 0.0077, "theta": -0.008, "rho": -0.0174, "theo": 15.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-02T09:30:18", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MAIR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 80.0, "iv": 1.6452, "open_interest": 15.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0097, "vega": 0.0058, "theta": -0.0066, "rho": 0.0008, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:52:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MAIR261218P00045000", "bid": 19.5, "bid_size": 30.0, "ask": 22.5, "ask_size": 9.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0111, "vega": 0.0047, "theta": -0.0056, "rho": -0.014, "theo": 20.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-06-30T09:30:16", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MAIR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.9812, "open_interest": 6413.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0065, "vega": 0.0042, "theta": -0.0051, "rho": 0.0005, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T12:36:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MAIR261218P00050000", "bid": 24.5, "bid_size": 30.0, "ask": 27.5, "ask_size": 9.0, "iv": 1.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0083, "vega": 0.0027, "theta": -0.004, "rho": -0.0102, "theo": 25.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "MAIR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.5107, "open_interest": 2.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0047, "vega": 0.0032, "theta": -0.0041, "rho": 0.0004, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T09:33:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MAIR261218P00055000", "bid": 29.5, "bid_size": 30.0, "ask": 32.5, "ask_size": 9.0, "iv": 1.6751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0054, "vega": 0.0012, "theta": -0.0032, "rho": -0.0039, "theo": 30.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2999992370606}, {"option": "MAIR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 75.0, "iv": 1.7957, "open_interest": 12.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0035, "vega": 0.0025, "theta": -0.0034, "rho": 0.0003, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-06-29T12:19:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MAIR261218P00060000", "bid": 34.5, "bid_size": 30.0, "ask": 37.5, "ask_size": 9.0, "iv": 1.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 35.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "MAIR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 3.0, "iv": 1.1703, "open_interest": 98.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0027, "vega": 0.002, "theta": -0.0028, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-06-25T12:47:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MAIR261218P00065000", "bid": 39.5, "bid_size": 30.0, "ask": 42.5, "ask_size": 9.0, "iv": 1.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 40.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MAIR270319C00012500", "bid": 10.3, "bid_size": 55.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0087, "vega": 0.0133, "theta": -0.0026, "rho": 0.0266, "theo": 12.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MAIR270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0082, "vega": 0.0133, "theta": -0.0038, "rho": -0.0043, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 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": "MAIR270319C00015000", "bid": 8.5, "bid_size": 43.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.6767, "open_interest": 8.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.015, "vega": 0.0214, "theta": -0.0045, "rho": 0.0352, "theo": 9.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-13T15:35:59", "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "MAIR270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 28.0, "iv": 0.8867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0146, "vega": 0.0213, "theta": -0.0055, "rho": -0.0077, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 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": "MAIR270319C00017500", "bid": 6.4, "bid_size": 72.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.5513, "open_interest": 10.0, "volume": 0.0, "delta": 0.858, "gamma": 0.024, "vega": 0.0317, "theta": -0.0067, "rho": 0.0414, "theo": 7.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T11:13:53", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MAIR270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 46.0, "iv": 0.5868, "open_interest": 1.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0239, "vega": 0.0316, "theta": -0.0074, "rho": -0.0132, "theo": 0.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T12:02:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAIR270319C00020000", "bid": 4.5, "bid_size": 65.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.5709, "open_interest": 10.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0349, "vega": 0.043, "theta": -0.0089, "rho": 0.0437, "theo": 5.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-22T14:45:13", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MAIR270319P00020000", "bid": 0.3, "bid_size": 431.0, "ask": 2.75, "ask_size": 24.0, "iv": 0.6374, "open_interest": 12.0, "volume": 0.0, "delta": -0.2197, "gamma": 0.035, "vega": 0.043, "theta": -0.0095, "rho": -0.0212, "theo": 1.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-05T14:25:25", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MAIR270319C00022500", "bid": 3.3, "bid_size": 173.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.5674, "open_interest": 10.0, "volume": 0.0, "delta": 0.6621, "gamma": 0.0444, "vega": 0.0525, "theta": -0.0107, "rho": 0.0415, "theo": 4.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MAIR270319P00022500", "bid": 1.35, "bid_size": 160.0, "ask": 3.2, "ask_size": 101.0, "iv": 0.5812, "open_interest": 5.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0449, "vega": 0.0526, "theta": -0.0111, "rho": -0.0315, "theo": 2.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-05T11:11:10", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MAIR270319C00025000", "bid": 2.55, "bid_size": 139.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.5921, "open_interest": 20.0, "volume": 2.0, "delta": 0.5409, "gamma": 0.0491, "vega": 0.0573, "theta": -0.0117, "rho": 0.036, "theo": 2.9618, "change": 1.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:40:02", "percent_change": 50.9434, "prev_day_close": 2.64999997615814}, {"option": "MAIR270319P00025000", "bid": 2.6, "bid_size": 117.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.6014, "open_interest": 215.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.05, "vega": 0.0573, "theta": -0.0119, "rho": -0.0422, "theo": 3.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:00:16", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MAIR270319C00030000", "bid": 1.0, "bid_size": 147.0, "ask": 1.95, "ask_size": 46.0, "iv": 0.5537, "open_interest": 97.0, "volume": 1.0, "delta": 0.335, "gamma": 0.0439, "vega": 0.0528, "theta": -0.0112, "rho": 0.0235, "theo": 1.522, "change": 0.31, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T10:02:52", "percent_change": 22.963, "prev_day_close": 1.35000002384186}, {"option": "MAIR270319P00030000", "bid": 6.5, "bid_size": 45.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.5435, "open_interest": 231.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0456, "vega": 0.0522, "theta": -0.0111, "rho": -0.0578, "theo": 6.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-11-05T13:44:15", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MAIR270319C00035000", "bid": 0.7, "bid_size": 40.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.5879, "open_interest": 2891.0, "volume": 7.0, "delta": 0.2088, "gamma": 0.0327, "vega": 0.0418, "theta": -0.0094, "rho": 0.0149, "theo": 0.8624, "change": 0.06, "open": 0.97, "high": 0.97, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T13:17:45", "percent_change": 7.5, "prev_day_close": 0.799999982118606}, {"option": "MAIR270319P00035000", "bid": 10.2, "bid_size": 37.0, "ask": 12.5, "ask_size": 49.0, "iv": 0.6298, "open_interest": 1.0, "volume": 0.0, "delta": -0.798, "gamma": 0.035, "vega": 0.04, "theta": -0.0089, "rho": -0.0625, "theo": 11.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MAIR270319C00040000", "bid": 0.05, "bid_size": 81.0, "ask": 2.0, "ask_size": 80.0, "iv": 0.7673, "open_interest": 55.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0235, "vega": 0.032, "theta": -0.0076, "rho": 0.0099, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T10:46:05", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MAIR270319P00040000", "bid": 14.5, "bid_size": 55.0, "ask": 17.1, "ask_size": 22.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0265, "vega": 0.0284, "theta": -0.0068, "rho": -0.0581, "theo": 15.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "MAIR270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7121, "open_interest": 19.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0172, "vega": 0.0246, "theta": -0.0062, "rho": 0.0068, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-11T13:25:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAIR270319P00045000", "bid": 19.6, "bid_size": 27.0, "ask": 22.5, "ask_size": 24.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0207, "vega": 0.0192, "theta": -0.005, "rho": -0.0487, "theo": 20.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MAIR270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.7092, "open_interest": 50.0, "volume": 0.0, "delta": 0.0692, "gamma": 0.0129, "vega": 0.0193, "theta": -0.0051, "rho": 0.005, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:00:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MAIR270319P00050000", "bid": 24.3, "bid_size": 30.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0169, "vega": 0.0119, "theta": -0.0037, "rho": -0.0362, "theo": 25.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MAIR270617C00012500", "bid": 10.9, "bid_size": 55.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0109, "vega": 0.023, "theta": -0.0019, "rho": 0.0342, "theo": 12.3087, "change": 0.0, "open": 0.0, "high": 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": "MAIR270617P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.7237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0095, "vega": 0.0245, "theta": -0.0038, "rho": -0.0119, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MAIR270617C00015000", "bid": 8.8, "bid_size": 45.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0162, "vega": 0.035, "theta": -0.0036, "rho": 0.0449, "theo": 10.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "MAIR270617P00015000", "bid": 0.45, "bid_size": 43.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0149, "vega": 0.0356, "theta": -0.0052, "rho": -0.0196, "theo": 0.8432, "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": 1.04999995231628}, {"option": "MAIR270617C00017500", "bid": 7.0, "bid_size": 65.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.6235, "open_interest": 1.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0223, "vega": 0.0476, "theta": -0.0054, "rho": 0.052, "theo": 8.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-05T10:44:34", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MAIR270617P00017500", "bid": 0.05, "bid_size": 918.0, "ask": 2.7, "ask_size": 24.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0214, "vega": 0.0479, "theta": -0.0065, "rho": -0.0302, "theo": 1.3713, "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": 1.67500001192093}, {"option": "MAIR270617C00020000", "bid": 5.3, "bid_size": 17.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0284, "vega": 0.0592, "theta": -0.0069, "rho": 0.0553, "theo": 6.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MAIR270617P00020000", "bid": 0.85, "bid_size": 21.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0278, "vega": 0.0593, "theta": -0.0076, "rho": -0.0433, "theo": 2.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MAIR270617C00022500", "bid": 4.1, "bid_size": 45.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0333, "vega": 0.0681, "theta": -0.008, "rho": 0.0546, "theo": 5.1026, "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": 4.75}, {"option": "MAIR270617P00022500", "bid": 1.9, "bid_size": 25.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.567, "open_interest": 167.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0331, "vega": 0.0681, "theta": -0.0084, "rho": -0.058, "theo": 3.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MAIR270617C00025000", "bid": 3.2, "bid_size": 50.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0361, "vega": 0.073, "theta": -0.0087, "rho": 0.051, "theo": 3.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MAIR270617P00025000", "bid": 2.7, "bid_size": 16.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0364, "vega": 0.073, "theta": -0.0086, "rho": -0.073, "theo": 4.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-29T11:32:42", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MAIR270617C00030000", "bid": 1.7, "bid_size": 25.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.5852, "open_interest": 1.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0357, "vega": 0.0719, "theta": -0.0087, "rho": 0.04, "theo": 2.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T11:57:33", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "MAIR270617P00030000", "bid": 6.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.5207, "open_interest": 280.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0369, "vega": 0.0717, "theta": -0.0079, "rho": -0.0977, "theo": 7.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-11-05T13:44:15", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MAIR270617C00035000", "bid": 1.2, "bid_size": 24.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.5614, "open_interest": 503.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0305, "vega": 0.0624, "theta": -0.0077, "rho": 0.0292, "theo": 1.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T14:09:50", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MAIR270617P00035000", "bid": 10.1, "bid_size": 71.0, "ask": 12.9, "ask_size": 21.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0327, "vega": 0.0614, "theta": -0.0061, "rho": -0.1103, "theo": 11.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}], "symbol": "MAIR", "security_type": "stock", "exchange_id": 3, "current_price": 24.53, "price_change": 1.49, "price_change_percent": 6.467, "bid": 23.55, "ask": 24.92, "bid_size": 100, "ask_size": 100, "open": 23.62, "high": 24.71, "low": 23.2601, "close": 24.53, "prev_day_close": 23.04, "volume": 1444927, "iv30": 58.485, "iv30_change": 0.271, "iv30_change_percent": 0.4655, "seqno": 10415202479, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MAIR"}