{"timestamp": "2026-11-04 10:46:03", "data": {"options": [{"option": "MAN261120C00030000", "bid": 15.2, "bid_size": 15.0, "ask": 17.1, "ask_size": 28.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.006, "vega": 0.0062, "theta": -0.0167, "rho": 0.0149, "theo": 15.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MAN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 39.0, "iv": 1.2976, "open_interest": 15.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.006, "vega": 0.0062, "theta": -0.0186, "rho": -0.0006, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T13:50:15", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120C00035000", "bid": 10.2, "bid_size": 10.0, "ask": 11.7, "ask_size": 18.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0139, "vega": 0.0109, "theta": -0.024, "rho": 0.0168, "theo": 10.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MAN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 19.0, "iv": 0.9165, "open_interest": 61.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.014, "vega": 0.011, "theta": -0.0254, "rho": -0.0013, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261120C00040000", "bid": 5.5, "bid_size": 15.0, "ask": 6.3, "ask_size": 16.0, "iv": 0.494, "open_interest": 12.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.0375, "vega": 0.0212, "theta": -0.0351, "rho": 0.0174, "theo": 6.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T11:23:48", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MAN261120P00040000", "bid": 0.05, "bid_size": 28.0, "ask": 0.9, "ask_size": 20.0, "iv": 0.6153, "open_interest": 53.0, "volume": 0.0, "delta": -0.1341, "gamma": 0.0379, "vega": 0.0212, "theta": -0.0361, "rho": -0.003, "theo": 0.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-28T11:45:40", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "MAN261120C00045000", "bid": 1.85, "bid_size": 21.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.4722, "open_interest": 81.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0923, "vega": 0.0384, "theta": -0.0491, "rho": 0.0127, "theo": 2.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T12:09:10", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MAN261120P00045000", "bid": 1.15, "bid_size": 26.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.4686, "open_interest": 69.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0943, "vega": 0.0384, "theta": -0.0502, "rho": -0.0084, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-28T11:45:40", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "MAN261120C00050000", "bid": 0.15, "bid_size": 34.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.4898, "open_interest": 183.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.0593, "vega": 0.0298, "theta": -0.0452, "rho": 0.005, "theo": 0.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:14:46", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "MAN261120P00050000", "bid": 4.6, "bid_size": 29.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.4965, "open_interest": 11.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0616, "vega": 0.0283, "theta": -0.0464, "rho": -0.0121, "theo": 5.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-23T09:43:34", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MAN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.662, "open_interest": 64.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0291, "vega": 0.0187, "theta": -0.0354, "rho": 0.0024, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T13:48:41", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261120P00055000", "bid": 9.1, "bid_size": 10.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.031, "vega": 0.0164, "theta": -0.0368, "rho": -0.0111, "theo": 9.7318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-16T10:56:08", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "MAN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 0.8579, "open_interest": 9.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0165, "vega": 0.0126, "theta": -0.028, "rho": 0.0014, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T13:56:40", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120P00060000", "bid": 13.4, "bid_size": 18.0, "ask": 15.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0184, "vega": 0.0097, "theta": -0.0293, "rho": -0.0089, "theo": 14.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-22T14:08:56", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MAN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 1.0393, "open_interest": 10.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0104, "vega": 0.0091, "theta": -0.0227, "rho": 0.0009, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-10-01T13:02:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120P00065000", "bid": 18.0, "bid_size": 14.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0121, "vega": 0.0054, "theta": -0.0243, "rho": -0.0064, "theo": 19.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MAN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 20.0, "iv": 1.2002, "open_interest": 1.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0071, "vega": 0.0069, "theta": -0.0188, "rho": 0.0007, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T09:43:16", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120P00070000", "bid": 22.5, "bid_size": 20.0, "ask": 25.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0079, "vega": 0.0033, "theta": -0.018, "rho": -0.0049, "theo": 24.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "MAN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 23.0, "iv": 1.345, "open_interest": 49.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0051, "vega": 0.0054, "theta": -0.0158, "rho": 0.0005, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-10-05T15:20:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120P00075000", "bid": 27.5, "bid_size": 29.0, "ask": 29.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0152, "rho": -0.0017, "theo": 29.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "MAN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 1.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0135, "rho": 0.0004, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 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": "MAN261120P00080000", "bid": 32.7, "bid_size": 21.0, "ask": 35.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0123, "rho": -0.0015, "theo": 34.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "MAN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 1.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.003, "vega": 0.0035, "theta": -0.0117, "rho": 0.0003, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MAN261120P00085000", "bid": 37.5, "bid_size": 27.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.001, "vega": 0.0, "theta": -0.0119, "rho": 0.0, "theo": 39.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "MAN261218C00015000", "bid": 29.0, "bid_size": 24.0, "ask": 32.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0022, "theta": 0.0, "rho": 0.0111, "theo": 30.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.44, "last_trade_time": "2026-07-16T12:04:24", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MAN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 40.0, "iv": 2.4322, "open_interest": 9.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0074, "rho": -0.0007, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-15T13:41:54", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MAN261218C00017500", "bid": 26.9, "bid_size": 16.0, "ask": 30.0, "ask_size": 24.0, "iv": 1.6412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.001, "vega": 0.0026, "theta": -0.0003, "rho": 0.0129, "theo": 28.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-05-20T10:38:06", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MAN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 19.0, "iv": 1.6499, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0016, "vega": 0.0056, "theta": -0.0083, "rho": -0.0009, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-04-17T09:30:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218C00020000", "bid": 24.1, "bid_size": 16.0, "ask": 27.6, "ask_size": 24.0, "iv": 1.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0016, "vega": 0.004, "theta": -0.0018, "rho": 0.0149, "theo": 25.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MAN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 17.0, "iv": 1.2463, "open_interest": 63.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0023, "vega": 0.007, "theta": -0.0094, "rho": -0.0011, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T11:58:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MAN261218C00022500", "bid": 21.5, "bid_size": 24.0, "ask": 25.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0035, "rho": 0.0166, "theo": 23.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MAN261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 1.2576, "open_interest": 2.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0032, "vega": 0.0087, "theta": -0.0105, "rho": -0.0015, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-09T14:57:28", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218C00025000", "bid": 19.4, "bid_size": 16.0, "ask": 22.6, "ask_size": 24.0, "iv": 1.1023, "open_interest": 12.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0034, "vega": 0.007, "theta": -0.0054, "rho": 0.0186, "theo": 20.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-10-23T09:30:15", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MAN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 16.0, "iv": 1.0933, "open_interest": 38.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0044, "vega": 0.0109, "theta": -0.0118, "rho": -0.0019, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T13:52:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218C00030000", "bid": 13.9, "bid_size": 24.0, "ask": 17.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0073, "vega": 0.0119, "theta": -0.0099, "rho": 0.0222, "theo": 16.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-29T11:51:54", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "MAN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.8338, "open_interest": 41.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0088, "vega": 0.0173, "theta": -0.0151, "rho": -0.0032, "theo": 0.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:19:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAN261218C00035000", "bid": 10.3, "bid_size": 15.0, "ask": 11.9, "ask_size": 53.0, "iv": 0.5985, "open_interest": 36.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0164, "vega": 0.0226, "theta": -0.0159, "rho": 0.0259, "theo": 11.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-11T10:28:37", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MAN261218P00035000", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.5561, "open_interest": 34.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.018, "vega": 0.0282, "theta": -0.0195, "rho": -0.0058, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:41:55", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MAN261218C00040000", "bid": 5.9, "bid_size": 19.0, "ask": 6.8, "ask_size": 24.0, "iv": 0.4331, "open_interest": 13.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0369, "vega": 0.04, "theta": -0.0239, "rho": 0.0276, "theo": 6.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-23T10:55:24", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MAN261218P00040000", "bid": 0.5, "bid_size": 28.0, "ask": 1.4, "ask_size": 20.0, "iv": 0.4837, "open_interest": 21.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0376, "vega": 0.0458, "theta": -0.0254, "rho": -0.0116, "theo": 1.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-23T10:19:23", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MAN261218C00045000", "bid": 2.1, "bid_size": 37.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.4128, "open_interest": 62.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0614, "vega": 0.0614, "theta": -0.0306, "rho": 0.0244, "theo": 2.9954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-26T14:52:25", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MAN261218P00045000", "bid": 2.0, "bid_size": 34.0, "ask": 3.5, "ask_size": 26.0, "iv": 0.4645, "open_interest": 60.0, "volume": 0.0, "delta": -0.4584, "gamma": 0.0607, "vega": 0.0625, "theta": -0.0303, "rho": -0.0234, "theo": 2.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-23T10:19:23", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MAN261218C00050000", "bid": 0.75, "bid_size": 22.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.4506, "open_interest": 204.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0497, "vega": 0.0562, "theta": -0.0291, "rho": 0.0154, "theo": 1.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-23T15:38:38", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MAN261218P00050000", "bid": 5.1, "bid_size": 20.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.4516, "open_interest": 210.0, "volume": 0.0, "delta": -0.7137, "gamma": 0.0493, "vega": 0.0539, "theta": -0.0281, "rho": -0.0351, "theo": 5.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-22T09:41:23", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MAN261218C00055000", "bid": 0.15, "bid_size": 27.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4815, "open_interest": 228.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0317, "vega": 0.0421, "theta": -0.0247, "rho": 0.0094, "theo": 0.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T14:42:45", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MAN261218P00055000", "bid": 9.6, "bid_size": 14.0, "ask": 11.0, "ask_size": 49.0, "iv": 0.5039, "open_interest": 9.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0311, "vega": 0.0391, "theta": -0.0225, "rho": -0.042, "theo": 10.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-15T12:45:45", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MAN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 35.0, "iv": 0.5542, "open_interest": 14.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0209, "vega": 0.0315, "theta": -0.0208, "rho": 0.0062, "theo": 0.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T15:36:25", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MAN261218P00060000", "bid": 13.7, "bid_size": 11.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.02, "vega": 0.0282, "theta": -0.0174, "rho": -0.0468, "theo": 15.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MAN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.6571, "open_interest": 185.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0145, "vega": 0.0242, "theta": -0.0176, "rho": 0.0043, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:19:30", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00065000", "bid": 18.6, "bid_size": 9.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0136, "vega": 0.0211, "theta": -0.0132, "rho": -0.051, "theo": 20.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-23T15:02:15", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "MAN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.7569, "open_interest": 6.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0106, "vega": 0.0192, "theta": -0.0151, "rho": 0.0032, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:34:22", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00070000", "bid": 23.2, "bid_size": 30.0, "ask": 25.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0098, "vega": 0.0165, "theta": -0.0096, "rho": -0.0549, "theo": 24.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "MAN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 24.0, "iv": 0.8467, "open_interest": 101.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.008, "vega": 0.0156, "theta": -0.0131, "rho": 0.0024, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:12:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00075000", "bid": 28.2, "bid_size": 27.0, "ask": 30.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0073, "vega": 0.0133, "theta": -0.0067, "rho": -0.059, "theo": 29.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4500007629394}, {"option": "MAN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.9284, "open_interest": 18.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0062, "vega": 0.0129, "theta": -0.0114, "rho": 0.0019, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:57:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00080000", "bid": 33.9, "bid_size": 12.0, "ask": 36.2, "ask_size": 24.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0056, "vega": 0.0104, "theta": -0.0042, "rho": -0.0625, "theo": 34.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "MAN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 27.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.005, "vega": 0.0108, "theta": -0.0101, "rho": 0.0015, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00085000", "bid": 38.0, "bid_size": 24.0, "ask": 41.5, "ask_size": 24.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0044, "vega": 0.009, "theta": -0.002, "rho": -0.0666, "theo": 39.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MAN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 25.0, "iv": 1.0729, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0041, "vega": 0.0092, "theta": -0.0089, "rho": 0.0013, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-09-14T09:46:46", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MAN261218P00090000", "bid": 42.9, "bid_size": 24.0, "ask": 46.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0035, "vega": 0.0072, "theta": 0.0, "rho": -0.07, "theo": 44.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MAN270319C00020000", "bid": 24.0, "bid_size": 14.0, "ask": 27.6, "ask_size": 18.0, "iv": 0.9082, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0029, "vega": 0.0134, "theta": -0.0025, "rho": 0.0333, "theo": 25.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-07-16T10:24:21", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MAN270319P00020000", "bid": 0.1, "bid_size": 2.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.8479, "open_interest": 7.0, "volume": 4.0, "delta": -0.0303, "gamma": 0.003, "vega": 0.0189, "theta": -0.0056, "rho": -0.0059, "theo": 0.3159, "change": -0.275, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:02:56", "percent_change": -73.3333, "prev_day_close": 0.350000012665987}, {"option": "MAN270319C00022500", "bid": 21.5, "bid_size": 51.0, "ask": 25.1, "ask_size": 32.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0043, "vega": 0.02, "theta": -0.0042, "rho": 0.0458, "theo": 23.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MAN270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0042, "vega": 0.0242, "theta": -0.0067, "rho": -0.0079, "theo": 0.4141, "change": 0.0, "open": 0.0, "high": 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": "MAN270319C00025000", "bid": 19.2, "bid_size": 17.0, "ask": 22.7, "ask_size": 18.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0059, "vega": 0.0286, "theta": -0.0059, "rho": 0.0594, "theo": 20.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "MAN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.7252, "open_interest": 2.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0058, "vega": 0.0309, "theta": -0.008, "rho": -0.0106, "theo": 0.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T14:12:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAN270319C00030000", "bid": 15.6, "bid_size": 6.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.572, "open_interest": 1.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0102, "vega": 0.048, "theta": -0.0091, "rho": 0.0902, "theo": 16.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-07-16T10:23:05", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MAN270319P00030000", "bid": 0.15, "bid_size": 24.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.6114, "open_interest": 6.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0103, "vega": 0.0484, "theta": -0.011, "rho": -0.0186, "theo": 0.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T13:44:06", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "MAN270319C00035000", "bid": 11.3, "bid_size": 5.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.5242, "open_interest": 2.0, "volume": 0.0, "delta": 0.8322, "gamma": 0.0166, "vega": 0.0701, "theta": -0.0131, "rho": 0.0943, "theo": 12.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-16T11:09:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MAN270319P00035000", "bid": 0.95, "bid_size": 19.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.5535, "open_interest": 31.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0169, "vega": 0.0706, "theta": -0.0145, "rho": -0.0315, "theo": 1.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-26T11:48:27", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MAN270319C00040000", "bid": 7.3, "bid_size": 22.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.4779, "open_interest": 16.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0239, "vega": 0.0925, "theta": -0.0166, "rho": 0.0896, "theo": 8.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-21T15:55:37", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MAN270319P00040000", "bid": 1.9, "bid_size": 33.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.4985, "open_interest": 52.0, "volume": 0.0, "delta": -0.287, "gamma": 0.0245, "vega": 0.093, "theta": -0.0178, "rho": -0.0498, "theo": 2.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T14:13:32", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MAN270319C00045000", "bid": 5.0, "bid_size": 30.0, "ask": 6.2, "ask_size": 51.0, "iv": 0.4838, "open_interest": 2.0, "volume": 1.0, "delta": 0.584, "gamma": 0.0293, "vega": 0.1072, "theta": -0.0187, "rho": 0.077, "theo": 5.6525, "change": -0.5, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-03T14:31:13", "percent_change": -7.35294, "prev_day_close": 5.59999990463257}, {"option": "MAN270319P00045000", "bid": 4.2, "bid_size": 21.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.4912, "open_interest": 30.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.0305, "vega": 0.107, "theta": -0.0195, "rho": -0.0706, "theo": 5.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T12:48:10", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MAN270319C00050000", "bid": 2.8, "bid_size": 20.0, "ask": 4.2, "ask_size": 31.0, "iv": 0.4679, "open_interest": 96.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0304, "vega": 0.1081, "theta": -0.0185, "rho": 0.0603, "theo": 3.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-10-21T13:01:14", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MAN270319P00050000", "bid": 7.1, "bid_size": 39.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.4616, "open_interest": 89.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0323, "vega": 0.1058, "theta": -0.0192, "rho": -0.0875, "theo": 7.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-10-16T15:18:23", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MAN270319C00055000", "bid": 1.4, "bid_size": 20.0, "ask": 2.8, "ask_size": 23.0, "iv": 0.4588, "open_interest": 105.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.0274, "vega": 0.0972, "theta": -0.0166, "rho": 0.0441, "theo": 2.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T11:19:30", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MAN270319P00055000", "bid": 10.8, "bid_size": 24.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.4692, "open_interest": 11.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0297, "vega": 0.0911, "theta": -0.0169, "rho": -0.0948, "theo": 11.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.17, "last_trade_time": "2026-10-15T12:19:55", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MAN270319C00060000", "bid": 0.75, "bid_size": 22.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.47, "open_interest": 127.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0226, "vega": 0.0808, "theta": -0.0139, "rho": 0.0311, "theo": 1.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-23T14:25:00", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MAN270319P00060000", "bid": 15.6, "bid_size": 1.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.0244, "vega": 0.0696, "theta": -0.0134, "rho": -0.0924, "theo": 15.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MAN270319C00065000", "bid": 0.05, "bid_size": 25.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.5146, "open_interest": 7.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.0176, "vega": 0.0643, "theta": -0.0111, "rho": 0.0217, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MAN270319P00065000", "bid": 19.5, "bid_size": 20.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0183, "vega": 0.0488, "theta": -0.0093, "rho": -0.0841, "theo": 20.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MAN270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.4692, "open_interest": 56.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0134, "vega": 0.0499, "theta": -0.0088, "rho": 0.0152, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:41:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MAN270319P00070000", "bid": 23.5, "bid_size": 8.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0126, "vega": 0.0311, "theta": -0.0054, "rho": -0.0776, "theo": 25.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-02T15:56:34", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MAN270319C00075000", "bid": 0.05, "bid_size": 12.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.5112, "open_interest": 33.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0101, "vega": 0.0384, "theta": -0.0068, "rho": 0.0107, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-02T13:18:45", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MAN270319P00075000", "bid": 28.3, "bid_size": 25.0, "ask": 31.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9657, "gamma": 0.0082, "vega": 0.0192, "theta": -0.0021, "rho": -0.0727, "theo": 30.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-20T14:07:05", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MAN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.546, "open_interest": 16.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0076, "vega": 0.0295, "theta": -0.0053, "rho": 0.0076, "theo": 0.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-05T12:28:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAN270319P00080000", "bid": 33.3, "bid_size": 8.0, "ask": 36.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0051, "vega": 0.0112, "theta": 0.0, "rho": -0.0706, "theo": 35.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "MAN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0057, "vega": 0.0227, "theta": -0.0041, "rho": 0.0055, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 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": "MAN270319P00085000", "bid": 37.9, "bid_size": 12.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0031, "vega": 0.0068, "theta": 0.0, "rho": -0.0703, "theo": 39.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "MAN270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.6307, "open_interest": 2.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0043, "vega": 0.0176, "theta": -0.0032, "rho": 0.004, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-26T15:56:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAN270319P00090000", "bid": 42.9, "bid_size": 12.0, "ask": 46.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0018, "vega": 0.004, "theta": 0.0, "rho": -0.0728, "theo": 44.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MAN270617C00022500", "bid": 22.4, "bid_size": 19.0, "ask": 24.6, "ask_size": 19.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0043, "vega": 0.0323, "theta": -0.001, "rho": 0.1114, "theo": 23.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "MAN270617P00022500", "bid": 0.4, "bid_size": 10.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0048, "vega": 0.0388, "theta": -0.0056, "rho": -0.0185, "theo": 0.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MAN270617C00025000", "bid": 20.1, "bid_size": 15.0, "ask": 22.4, "ask_size": 14.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0058, "vega": 0.0426, "theta": -0.0025, "rho": 0.1196, "theo": 21.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MAN270617P00025000", "bid": 0.35, "bid_size": 13.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0063, "vega": 0.0487, "theta": -0.0066, "rho": -0.0246, "theo": 0.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "MAN270617C00030000", "bid": 16.1, "bid_size": 14.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0097, "vega": 0.0672, "theta": -0.0057, "rho": 0.1312, "theo": 17.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MAN270617P00030000", "bid": 0.95, "bid_size": 33.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0103, "vega": 0.0723, "theta": -0.009, "rho": -0.0423, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "MAN270617C00035000", "bid": 12.1, "bid_size": 14.0, "ask": 14.3, "ask_size": 33.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0146, "vega": 0.0946, "theta": -0.009, "rho": 0.1346, "theo": 13.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MAN270617P00035000", "bid": 2.1, "bid_size": 18.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.55, "open_interest": 17.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0151, "vega": 0.098, "theta": -0.0113, "rho": -0.0682, "theo": 2.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T11:26:00", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MAN270617C00040000", "bid": 8.8, "bid_size": 32.0, "ask": 10.8, "ask_size": 35.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0194, "vega": 0.1168, "theta": -0.0119, "rho": 0.1311, "theo": 10.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-10-21T15:55:37", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MAN270617P00040000", "bid": 3.7, "bid_size": 21.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0197, "vega": 0.1212, "theta": -0.0131, "rho": -0.1025, "theo": 4.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-07T15:10:57", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MAN270617C00045000", "bid": 6.5, "bid_size": 26.0, "ask": 8.3, "ask_size": 34.0, "iv": 0.4917, "open_interest": 6.0, "volume": 1.0, "delta": 0.6175, "gamma": 0.0228, "vega": 0.1341, "theta": -0.0137, "rho": 0.1176, "theo": 7.4535, "change": -0.26, "open": 7.84, "high": 7.84, "low": 7.84, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-11-03T14:31:13", "percent_change": -3.20988, "prev_day_close": 7.44999980926514}, {"option": "MAN270617P00045000", "bid": 6.2, "bid_size": 25.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": -0.41, "gamma": 0.023, "vega": 0.1357, "theta": -0.014, "rho": -0.1396, "theo": 6.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-15T14:45:08", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MAN270617C00050000", "bid": 4.6, "bid_size": 20.0, "ask": 6.4, "ask_size": 34.0, "iv": 0.4954, "open_interest": 15.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.024, "vega": 0.1395, "theta": -0.0144, "rho": 0.1002, "theo": 5.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-29T14:22:15", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MAN270617P00050000", "bid": 8.5, "bid_size": 34.0, "ask": 10.4, "ask_size": 32.0, "iv": 0.4967, "open_interest": 2.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0248, "vega": 0.139, "theta": -0.0141, "rho": -0.1687, "theo": 9.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-10-15T09:38:23", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MAN270617C00055000", "bid": 2.75, "bid_size": 36.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.4806, "open_interest": 1.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0233, "vega": 0.1353, "theta": -0.014, "rho": 0.0833, "theo": 3.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-09-25T09:40:11", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "MAN270617P00055000", "bid": 11.9, "bid_size": 24.0, "ask": 13.8, "ask_size": 17.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0251, "vega": 0.1309, "theta": -0.0135, "rho": -0.1799, "theo": 12.7643, "change": 0.0, "open": 0.0, "high": 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": "MAN270617C00060000", "bid": 2.2, "bid_size": 39.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.5016, "open_interest": 153.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0214, "vega": 0.1237, "theta": -0.0129, "rho": 0.0667, "theo": 2.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:01:21", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MAN270617P00060000", "bid": 15.6, "bid_size": 20.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.024, "vega": 0.1142, "theta": -0.0122, "rho": -0.1782, "theo": 16.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MAN270617C00065000", "bid": 1.0, "bid_size": 21.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.4985, "open_interest": 33.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0188, "vega": 0.1098, "theta": -0.0115, "rho": 0.0531, "theo": 2.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.16, "last_trade_time": "2026-09-29T10:10:59", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MAN270617P00065000", "bid": 19.8, "bid_size": 25.0, "ask": 21.8, "ask_size": 18.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0217, "vega": 0.0927, "theta": -0.0102, "rho": -0.1637, "theo": 20.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "MAN270617C00070000", "bid": 0.3, "bid_size": 27.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.4873, "open_interest": 5.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0161, "vega": 0.0952, "theta": -0.01, "rho": 0.042, "theo": 1.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T09:33:02", "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "MAN270617P00070000", "bid": 24.3, "bid_size": 14.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0182, "vega": 0.0704, "theta": -0.0074, "rho": -0.1394, "theo": 25.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "MAN270617C00075000", "bid": 0.05, "bid_size": 20.0, "ask": 1.8, "ask_size": 26.0, "iv": 0.4728, "open_interest": 4.0, "volume": 0.0, "delta": 0.15, "gamma": 0.0136, "vega": 0.0814, "theta": -0.0086, "rho": 0.0332, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-13T15:02:41", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MAN270617P00075000", "bid": 29.0, "bid_size": 26.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0141, "vega": 0.0498, "theta": -0.0041, "rho": -0.1209, "theo": 30.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "MAN270617C00080000", "bid": 0.25, "bid_size": 22.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0113, "vega": 0.0689, "theta": -0.0074, "rho": 0.0263, "theo": 0.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MAN270617P00080000", "bid": 33.5, "bid_size": 9.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0102, "vega": 0.0327, "theta": -0.0006, "rho": -0.1036, "theo": 35.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "MAN270617C00085000", "bid": 0.15, "bid_size": 17.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0928, "gamma": 0.0094, "vega": 0.058, "theta": -0.0062, "rho": 0.0209, "theo": 0.6299, "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": 0.599999979138374}, {"option": "MAN270617P00085000", "bid": 38.4, "bid_size": 11.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0069, "vega": 0.0192, "theta": 0.0, "rho": -0.0906, "theo": 39.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "MAN270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.5247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0078, "vega": 0.0489, "theta": -0.0053, "rho": 0.0167, "theo": 0.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MAN270617P00090000", "bid": 42.9, "bid_size": 8.0, "ask": 46.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0044, "vega": 0.0109, "theta": 0.0, "rho": -0.0826, "theo": 44.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MAN271217C00022500", "bid": 22.6, "bid_size": 19.0, "ask": 24.7, "ask_size": 19.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0048, "vega": 0.0595, "theta": -0.0014, "rho": 0.1903, "theo": 24.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MAN271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 25.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0051, "vega": 0.0667, "theta": -0.0048, "rho": -0.051, "theo": 1.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MAN271217C00025000", "bid": 20.7, "bid_size": 12.0, "ask": 23.4, "ask_size": 19.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0061, "vega": 0.0738, "theta": -0.0025, "rho": 0.2008, "theo": 22.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "MAN271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0064, "vega": 0.0806, "theta": -0.0056, "rho": -0.0659, "theo": 1.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MAN271217C00030000", "bid": 16.2, "bid_size": 28.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.009, "vega": 0.1056, "theta": -0.0047, "rho": 0.2139, "theo": 18.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MAN271217P00030000", "bid": 0.9, "bid_size": 31.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.5301, "open_interest": 1.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0093, "vega": 0.1096, "theta": -0.0071, "rho": -0.103, "theo": 2.722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T12:20:07", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "MAN271217C00035000", "bid": 13.8, "bid_size": 20.0, "ask": 16.1, "ask_size": 25.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.012, "vega": 0.1326, "theta": -0.0067, "rho": 0.2198, "theo": 15.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-10-19T15:22:07", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "MAN271217P00035000", "bid": 2.55, "bid_size": 20.0, "ask": 5.6, "ask_size": 22.0, "iv": 0.5223, "open_interest": 1.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0123, "vega": 0.1373, "theta": -0.0084, "rho": -0.1472, "theo": 4.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T15:06:14", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MAN271217C00040000", "bid": 10.3, "bid_size": 27.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0146, "vega": 0.158, "theta": -0.0084, "rho": 0.217, "theo": 12.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MAN271217P00040000", "bid": 4.4, "bid_size": 19.0, "ask": 7.9, "ask_size": 19.0, "iv": 0.515, "open_interest": 154.0, "volume": 0.0, "delta": -0.3, "gamma": 0.015, "vega": 0.1604, "theta": -0.0094, "rho": -0.1949, "theo": 6.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-15T14:10:31", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MAN271217C00045000", "bid": 8.5, "bid_size": 19.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.513, "open_interest": 20.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0165, "vega": 0.1744, "theta": -0.0095, "rho": 0.2, "theo": 9.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T10:16:11", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MAN271217P00045000", "bid": 6.4, "bid_size": 22.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.3838, "gamma": 0.017, "vega": 0.1759, "theta": -0.01, "rho": -0.2412, "theo": 8.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "MAN271217C00050000", "bid": 6.6, "bid_size": 18.0, "ask": 9.2, "ask_size": 27.0, "iv": 0.4948, "open_interest": 51.0, "volume": 0.0, "delta": 0.5609, "gamma": 0.0176, "vega": 0.1831, "theta": -0.0101, "rho": 0.1834, "theo": 7.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T09:30:08", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MAN271217P00050000", "bid": 9.5, "bid_size": 31.0, "ask": 13.2, "ask_size": 29.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0184, "vega": 0.1828, "theta": -0.0101, "rho": -0.2813, "theo": 11.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MAN271217C00055000", "bid": 4.5, "bid_size": 25.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.4728, "open_interest": 12.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.018, "vega": 0.1847, "theta": -0.0103, "rho": 0.1643, "theo": 6.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-22T10:46:55", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MAN271217P00055000", "bid": 12.7, "bid_size": 21.0, "ask": 16.4, "ask_size": 18.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0191, "vega": 0.1811, "theta": -0.0098, "rho": -0.3141, "theo": 14.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "MAN271217C00060000", "bid": 4.0, "bid_size": 17.0, "ask": 6.9, "ask_size": 28.0, "iv": 0.5088, "open_interest": 15.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0176, "vega": 0.1803, "theta": -0.0101, "rho": 0.1446, "theo": 5.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-23T15:38:38", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MAN271217P00060000", "bid": 16.6, "bid_size": 20.0, "ask": 19.8, "ask_size": 17.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0195, "vega": 0.1721, "theta": -0.0094, "rho": -0.3288, "theo": 18.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MAN271217C00065000", "bid": 2.65, "bid_size": 28.0, "ask": 5.3, "ask_size": 25.0, "iv": 0.4806, "open_interest": 2.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0168, "vega": 0.1716, "theta": -0.0096, "rho": 0.1256, "theo": 4.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-09-29T12:08:24", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "MAN271217P00065000", "bid": 20.3, "bid_size": 17.0, "ask": 24.1, "ask_size": 21.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6999, "gamma": 0.0197, "vega": 0.1561, "theta": -0.0089, "rho": -0.3213, "theo": 22.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MAN271217C00070000", "bid": 1.8, "bid_size": 29.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.4742, "open_interest": 8.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0157, "vega": 0.16, "theta": -0.009, "rho": 0.1081, "theo": 3.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T14:30:38", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MAN271217P00070000", "bid": 24.5, "bid_size": 16.0, "ask": 28.3, "ask_size": 13.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0195, "vega": 0.1351, "theta": -0.0083, "rho": -0.2964, "theo": 26.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "MAN271217C00075000", "bid": 1.2, "bid_size": 28.0, "ask": 3.9, "ask_size": 26.0, "iv": 0.4784, "open_interest": 61.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0145, "vega": 0.1471, "theta": -0.0083, "rho": 0.0926, "theo": 2.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-28T13:59:47", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MAN271217P00075000", "bid": 28.9, "bid_size": 19.0, "ask": 32.6, "ask_size": 18.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0184, "vega": 0.1117, "theta": -0.0072, "rho": -0.267, "theo": 30.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MAN271217C00080000", "bid": 0.7, "bid_size": 28.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.4854, "open_interest": 28.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0132, "vega": 0.1346, "theta": -0.0076, "rho": 0.0794, "theo": 2.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T10:47:41", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "MAN271217P00080000", "bid": 33.5, "bid_size": 18.0, "ask": 37.2, "ask_size": 11.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0163, "vega": 0.0843, "theta": -0.0053, "rho": -0.212, "theo": 35.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "MAN271217C00085000", "bid": 0.25, "bid_size": 28.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.4916, "open_interest": 56.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0119, "vega": 0.1218, "theta": -0.0068, "rho": 0.0683, "theo": 1.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-09-24T10:00:36", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MAN271217P00085000", "bid": 38.2, "bid_size": 15.0, "ask": 41.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0133, "vega": 0.0576, "theta": -0.0027, "rho": -0.1733, "theo": 40.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MAN271217C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.5012, "open_interest": 1.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0106, "vega": 0.1091, "theta": -0.0062, "rho": 0.0581, "theo": 1.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-28T13:59:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MAN271217P00090000", "bid": 43.0, "bid_size": 21.0, "ask": 45.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0101, "vega": 0.042, "theta": 0.0, "rho": -0.1394, "theo": 45.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.14, "last_trade_time": "2026-10-15T11:05:36", "percent_change": 0.0, "prev_day_close": 44.4500007629394}], "symbol": "MAN", "security_type": "stock", "exchange_id": 3, "current_price": 45.46, "price_change": -0.84, "price_change_percent": -1.8478, "bid": 40.0, "ask": 55.88, "bid_size": 100, "ask_size": 100, "open": 46.56, "high": 46.56, "low": 45.11, "close": 45.46, "prev_day_close": 45.46, "volume": 696825, "iv30": 42.746, "iv30_change": -0.097, "iv30_change_percent": -0.2264, "seqno": 20475492633, "last_trade_time": "2026-11-03T15:59:56", "tick": "up"}, "symbol": "MAN"}