{"timestamp": "2026-11-09 23:20:17", "data": {"options": [{"option": "MARS261120C00016000", "bid": 6.1, "bid_size": 87.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0193, "vega": 0.0033, "theta": -0.0249, "rho": 0.0018, "theo": 7.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "MARS261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 209.0, "iv": 2.0899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0175, "vega": 0.0039, "theta": -0.0233, "rho": -0.0004, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "MARS261120C00017000", "bid": 5.1, "bid_size": 88.0, "ask": 6.8, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0253, "vega": 0.004, "theta": -0.027, "rho": 0.0021, "theo": 6.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MARS261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 215.0, "iv": 1.8386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0234, "vega": 0.0047, "theta": -0.0252, "rho": -0.0005, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MARS261120C00018000", "bid": 4.2, "bid_size": 88.0, "ask": 5.9, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0342, "vega": 0.005, "theta": -0.029, "rho": 0.0024, "theo": 5.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MARS261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 191.0, "iv": 1.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.032, "vega": 0.0057, "theta": -0.0272, "rho": -0.0007, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MARS261120C00019000", "bid": 3.1, "bid_size": 87.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0477, "vega": 0.0062, "theta": -0.0311, "rho": 0.0026, "theo": 4.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MARS261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 201.0, "iv": 1.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0447, "vega": 0.007, "theta": -0.0294, "rho": -0.0009, "theo": 0.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MARS261120C00020000", "bid": 2.3, "bid_size": 87.0, "ask": 4.6, "ask_size": 99.0, "iv": 0.7818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.068, "vega": 0.0079, "theta": -0.0332, "rho": 0.003, "theo": 3.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MARS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 215.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1317, "gamma": 0.0642, "vega": 0.0086, "theta": -0.0316, "rho": -0.0012, "theo": 0.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MARS261120C00021000", "bid": 1.4, "bid_size": 88.0, "ask": 3.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.1, "vega": 0.0102, "theta": -0.0353, "rho": 0.0033, "theo": 2.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MARS261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 93.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0952, "vega": 0.0108, "theta": -0.0339, "rho": -0.0016, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MARS261120C00022000", "bid": 0.65, "bid_size": 88.0, "ask": 2.2, "ask_size": 137.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.729, "gamma": 0.1484, "vega": 0.0132, "theta": -0.0372, "rho": 0.0034, "theo": 1.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MARS261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 94.0, "iv": 0.8408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.1429, "vega": 0.0136, "theta": -0.036, "rho": -0.0025, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:38:52", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "MARS261120C00023000", "bid": 0.05, "bid_size": 203.0, "ask": 1.75, "ask_size": 188.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.1936, "vega": 0.0158, "theta": -0.0387, "rho": 0.0031, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00023000", "bid": 0.35, "bid_size": 73.0, "ask": 1.9, "ask_size": 93.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.44, "gamma": 0.1883, "vega": 0.0159, "theta": -0.0377, "rho": -0.0039, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MARS261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 210.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3841, "gamma": 0.1739, "vega": 0.0154, "theta": -0.0394, "rho": 0.0023, "theo": 0.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MARS261120P00024000", "bid": 0.8, "bid_size": 72.0, "ask": 2.45, "ask_size": 94.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.1702, "vega": 0.0153, "theta": -0.0386, "rho": -0.0056, "theo": 1.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MARS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 197.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.1288, "vega": 0.0134, "theta": -0.0393, "rho": 0.0018, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00025000", "bid": 1.6, "bid_size": 77.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.1267, "vega": 0.0133, "theta": -0.0384, "rho": -0.0068, "theo": 2.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MARS261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 196.0, "iv": 0.9369, "open_interest": 6.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0958, "vega": 0.0115, "theta": -0.0386, "rho": 0.0014, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:36:18", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MARS261120P00026000", "bid": 2.45, "bid_size": 80.0, "ask": 4.0, "ask_size": 81.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.0945, "vega": 0.0115, "theta": -0.0378, "rho": -0.0077, "theo": 3.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MARS261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 195.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0739, "vega": 0.0101, "theta": -0.0378, "rho": 0.0011, "theo": 0.2744, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00027000", "bid": 3.2, "bid_size": 97.0, "ask": 4.9, "ask_size": 80.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8284, "gamma": 0.0731, "vega": 0.01, "theta": -0.0369, "rho": -0.0083, "theo": 4.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MARS261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 195.0, "iv": 1.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0591, "vega": 0.0089, "theta": -0.0369, "rho": 0.0009, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00028000", "bid": 4.3, "bid_size": 87.0, "ask": 5.9, "ask_size": 79.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0585, "vega": 0.0089, "theta": -0.036, "rho": -0.0089, "theo": 5.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MARS261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 129.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0486, "vega": 0.0081, "theta": -0.0361, "rho": 0.0008, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00029000", "bid": 4.5, "bid_size": 87.0, "ask": 6.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0482, "vega": 0.008, "theta": -0.0351, "rho": -0.0094, "theo": 6.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MARS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 209.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.041, "vega": 0.0073, "theta": -0.0353, "rho": 0.0007, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MARS261120P00030000", "bid": 5.5, "bid_size": 87.0, "ask": 7.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0406, "vega": 0.0073, "theta": -0.0342, "rho": -0.0099, "theo": 6.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MARS261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 210.0, "iv": 1.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0352, "vega": 0.0068, "theta": -0.0345, "rho": 0.0006, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00031000", "bid": 6.5, "bid_size": 87.0, "ask": 8.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0349, "vega": 0.0067, "theta": -0.0334, "rho": -0.0103, "theo": 7.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MARS261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 209.0, "iv": 1.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0306, "vega": 0.0062, "theta": -0.0338, "rho": 0.0006, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00032000", "bid": 7.5, "bid_size": 87.0, "ask": 9.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0304, "vega": 0.0062, "theta": -0.0326, "rho": -0.0107, "theo": 8.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MARS261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 210.0, "iv": 1.7905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0271, "vega": 0.0058, "theta": -0.0332, "rho": 0.0005, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00033000", "bid": 8.5, "bid_size": 87.0, "ask": 10.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0269, "vega": 0.0058, "theta": -0.0318, "rho": -0.0112, "theo": 9.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MARS261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 209.0, "iv": 1.8873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0242, "vega": 0.0055, "theta": -0.0326, "rho": 0.0005, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 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": "MARS261120P00034000", "bid": 9.5, "bid_size": 87.0, "ask": 11.9, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.024, "vega": 0.0054, "theta": -0.0311, "rho": -0.0116, "theo": 10.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MARS261218C00017000", "bid": 5.3, "bid_size": 87.0, "ask": 7.6, "ask_size": 91.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0287, "vega": 0.0144, "theta": -0.0171, "rho": 0.0101, "theo": 6.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MARS261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 215.0, "iv": 1.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0278, "vega": 0.0148, "theta": -0.0172, "rho": -0.0035, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MARS261218C00018000", "bid": 4.2, "bid_size": 87.0, "ask": 6.9, "ask_size": 86.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.036, "vega": 0.0166, "theta": -0.0177, "rho": 0.0108, "theo": 5.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MARS261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 215.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.035, "vega": 0.0168, "theta": -0.0177, "rho": -0.0042, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 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": "MARS261218C00019000", "bid": 3.4, "bid_size": 88.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.6716, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0456, "vega": 0.0189, "theta": -0.0181, "rho": 0.0113, "theo": 4.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MARS261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 215.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1689, "gamma": 0.0444, "vega": 0.0192, "theta": -0.0181, "rho": -0.005, "theo": 0.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MARS261218C00020000", "bid": 2.65, "bid_size": 88.0, "ask": 4.4, "ask_size": 181.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0581, "vega": 0.0217, "theta": -0.0185, "rho": 0.0118, "theo": 3.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MARS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 215.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0568, "vega": 0.0219, "theta": -0.0184, "rho": -0.0062, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:33:07", "percent_change": 0.0, "prev_day_close": 1.25000004470348}, {"option": "MARS261218C00021000", "bid": 1.9, "bid_size": 88.0, "ask": 3.5, "ask_size": 141.0, "iv": 0.4379, "open_interest": 9.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0741, "vega": 0.0247, "theta": -0.0186, "rho": 0.0119, "theo": 3.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-06T09:37:11", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "MARS261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 95.0, "iv": 0.649, "open_interest": 5.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0728, "vega": 0.0248, "theta": -0.0185, "rho": -0.0078, "theo": 0.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-03T15:13:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MARS261218C00022000", "bid": 2.0, "bid_size": 71.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5417, "open_interest": 43.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0929, "vega": 0.0277, "theta": -0.0186, "rho": 0.0115, "theo": 2.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-05T13:59:43", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MARS261218P00022000", "bid": 0.7, "bid_size": 64.0, "ask": 2.15, "ask_size": 100.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0915, "vega": 0.0278, "theta": -0.0185, "rho": -0.01, "theo": 0.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MARS261218C00023000", "bid": 0.6, "bid_size": 91.0, "ask": 2.4, "ask_size": 186.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.1082, "vega": 0.0299, "theta": -0.0185, "rho": 0.0105, "theo": 1.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-05-29T09:39:34", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MARS261218P00023000", "bid": 0.8, "bid_size": 72.0, "ask": 2.55, "ask_size": 93.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.1069, "vega": 0.0299, "theta": -0.0183, "rho": -0.0129, "theo": 1.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MARS261218C00024000", "bid": 0.85, "bid_size": 67.0, "ask": 2.05, "ask_size": 209.0, "iv": 0.5853, "open_interest": 16.0, "volume": 1.0, "delta": 0.4493, "gamma": 0.1093, "vega": 0.03, "theta": -0.0183, "rho": 0.009, "theo": 1.1133, "change": 0.595, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T10:26:32", "percent_change": 140.0, "prev_day_close": 0.425000006332994}, {"option": "MARS261218P00024000", "bid": 1.4, "bid_size": 68.0, "ask": 3.1, "ask_size": 93.0, "iv": 0.6053, "open_interest": 1.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.1083, "vega": 0.03, "theta": -0.0181, "rho": -0.0164, "theo": 1.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-25T11:22:29", "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "MARS261218C00025000", "bid": 0.7, "bid_size": 8.0, "ask": 1.3, "ask_size": 166.0, "iv": 0.553, "open_interest": 7.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0974, "vega": 0.0284, "theta": -0.0183, "rho": 0.0074, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T14:50:36", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MARS261218P00025000", "bid": 2.25, "bid_size": 8.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4785, "open_interest": 12.0, "volume": 0.0, "delta": -0.634, "gamma": 0.0967, "vega": 0.0283, "theta": -0.018, "rho": -0.0195, "theo": 2.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T13:59:51", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MARS261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 211.0, "iv": 0.5717, "open_interest": 3.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.0827, "vega": 0.0263, "theta": -0.0184, "rho": 0.0062, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T10:12:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MARS261218P00026000", "bid": 2.7, "bid_size": 71.0, "ask": 4.4, "ask_size": 74.0, "iv": 0.5874, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0822, "vega": 0.0262, "theta": -0.018, "rho": -0.022, "theo": 3.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MARS261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 191.0, "iv": 0.6291, "open_interest": 2.0, "volume": 0.0, "delta": 0.2515, "gamma": 0.07, "vega": 0.0243, "theta": -0.0184, "rho": 0.0053, "theo": 0.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-18T12:37:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MARS261218P00027000", "bid": 2.7, "bid_size": 87.0, "ask": 5.2, "ask_size": 80.0, "iv": 0.4086, "open_interest": 1.0, "volume": 0.0, "delta": -0.7413, "gamma": 0.0696, "vega": 0.0242, "theta": -0.018, "rho": -0.0239, "theo": 4.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-06T13:24:27", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MARS261218C00028000", "bid": 0.2, "bid_size": 5.0, "ask": 0.5, "ask_size": 111.0, "iv": 0.5467, "open_interest": 26.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0598, "vega": 0.0225, "theta": -0.0184, "rho": 0.0046, "theo": 0.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:59:43", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MARS261218P00028000", "bid": 3.7, "bid_size": 87.0, "ask": 6.1, "ask_size": 80.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0596, "vega": 0.0225, "theta": -0.0179, "rho": -0.0252, "theo": 5.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MARS261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 217.0, "iv": 0.6882, "open_interest": 8.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0519, "vega": 0.021, "theta": -0.0184, "rho": 0.0041, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-08-13T09:52:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MARS261218P00029000", "bid": 5.3, "bid_size": 87.0, "ask": 7.0, "ask_size": 80.0, "iv": 0.6536, "open_interest": 1.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0518, "vega": 0.021, "theta": -0.0179, "rho": -0.0262, "theo": 6.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-06T11:15:10", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MARS261218C00030000", "bid": 0.05, "bid_size": 8.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.5149, "open_interest": 65.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0456, "vega": 0.0197, "theta": -0.0184, "rho": 0.0037, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T11:39:02", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MARS261218P00030000", "bid": 6.3, "bid_size": 93.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0456, "vega": 0.0197, "theta": -0.0178, "rho": -0.0268, "theo": 7.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-10T10:39:13", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MARS261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 216.0, "iv": 0.862, "open_interest": 24.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0406, "vega": 0.0186, "theta": -0.0184, "rho": 0.0034, "theo": 0.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-02T09:45:42", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00031000", "bid": 7.3, "bid_size": 12.0, "ask": 9.0, "ask_size": 81.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0407, "vega": 0.0186, "theta": -0.0177, "rho": -0.0271, "theo": 8.1568, "change": 0.0, "open": 0.0, "high": 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": "MARS261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 0.9074, "open_interest": 2.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0365, "vega": 0.0176, "theta": -0.0184, "rho": 0.0031, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-17T14:21:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00032000", "bid": 8.1, "bid_size": 87.0, "ask": 10.0, "ask_size": 80.0, "iv": 0.7779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8444, "gamma": 0.0366, "vega": 0.0176, "theta": -0.0176, "rho": -0.0273, "theo": 9.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MARS261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 0.962, "open_interest": 2.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0331, "vega": 0.0168, "theta": -0.0184, "rho": 0.0029, "theo": 0.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T11:33:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00033000", "bid": 9.1, "bid_size": 98.0, "ask": 11.0, "ask_size": 79.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0333, "vega": 0.0168, "theta": -0.0176, "rho": -0.0274, "theo": 10.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MARS261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 1.0139, "open_interest": 12.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0303, "vega": 0.016, "theta": -0.0184, "rho": 0.0027, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T12:15:58", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00034000", "bid": 9.5, "bid_size": 87.0, "ask": 12.0, "ask_size": 80.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0306, "vega": 0.0161, "theta": -0.0175, "rho": -0.0276, "theo": 11.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MARS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6719, "open_interest": 97.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0279, "vega": 0.0154, "theta": -0.0183, "rho": 0.0026, "theo": 0.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T12:30:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MARS261218P00035000", "bid": 11.2, "bid_size": 10.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.963, "open_interest": 1.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0282, "vega": 0.0154, "theta": -0.0174, "rho": -0.0275, "theo": 12.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.59, "last_trade_time": "2026-08-31T12:52:07", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MARS261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 216.0, "iv": 1.1106, "open_interest": 15.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0258, "vega": 0.0148, "theta": -0.0183, "rho": 0.0024, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-08-04T12:23:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00036000", "bid": 12.2, "bid_size": 25.0, "ask": 14.0, "ask_size": 25.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.878, "gamma": 0.0262, "vega": 0.0148, "theta": -0.0173, "rho": -0.0276, "theo": 13.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-06-04T10:04:03", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MARS261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 214.0, "iv": 1.1558, "open_interest": 16.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0241, "vega": 0.0143, "theta": -0.0183, "rho": 0.0023, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-25T13:23:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MARS261218P00037000", "bid": 13.1, "bid_size": 25.0, "ask": 15.0, "ask_size": 25.0, "iv": 1.0217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8839, "gamma": 0.0244, "vega": 0.0143, "theta": -0.0172, "rho": -0.0278, "theo": 14.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-07-08T09:30:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MARS261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 161.0, "iv": 0.6622, "open_interest": 92.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0225, "vega": 0.0138, "theta": -0.0182, "rho": 0.0022, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-18T10:33:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MARS261218P00038000", "bid": 14.1, "bid_size": 25.0, "ask": 16.0, "ask_size": 25.0, "iv": 1.0648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0229, "vega": 0.0138, "theta": -0.0171, "rho": -0.0276, "theo": 15.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-07-01T13:02:28", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MARS261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 200.0, "iv": 0.9146, "open_interest": 54.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0212, "vega": 0.0134, "theta": -0.0182, "rho": 0.0021, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T14:14:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MARS261218P00039000", "bid": 15.0, "bid_size": 25.0, "ask": 17.0, "ask_size": 25.0, "iv": 1.069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0216, "vega": 0.0134, "theta": -0.017, "rho": -0.0281, "theo": 16.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "MARS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 202.0, "iv": 0.9769, "open_interest": 62.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.02, "vega": 0.013, "theta": -0.0182, "rho": 0.002, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:45:29", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MARS261218P00040000", "bid": 15.9, "bid_size": 10.0, "ask": 18.0, "ask_size": 25.0, "iv": 1.0675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0204, "vega": 0.013, "theta": -0.017, "rho": -0.0279, "theo": 17.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-05-29T09:50:57", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MARS261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 200.0, "iv": 0.9815, "open_interest": 40.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0189, "vega": 0.0126, "theta": -0.0182, "rho": 0.0019, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-09T12:15:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MARS261218P00041000", "bid": 16.9, "bid_size": 25.0, "ask": 19.0, "ask_size": 25.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0194, "vega": 0.0126, "theta": -0.0169, "rho": -0.028, "theo": 17.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MARS261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 205.0, "iv": 1.1032, "open_interest": 82.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0156, "vega": 0.0114, "theta": -0.018, "rho": 0.0017, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-04T10:23:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MARS261218P00045000", "bid": 20.3, "bid_size": 10.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0161, "vega": 0.0114, "theta": -0.0165, "rho": -0.0282, "theo": 21.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MARS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 1.1998, "open_interest": 72.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0129, "vega": 0.0103, "theta": -0.0179, "rho": 0.0015, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T11:44:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MARS261218P00050000", "bid": 25.1, "bid_size": 10.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0135, "vega": 0.0102, "theta": -0.0161, "rho": -0.0289, "theo": 26.9317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-05-27T14:53:08", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "MARS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0609, "open_interest": 64.0, "volume": 0.0, "delta": 0.065, "gamma": 0.011, "vega": 0.0096, "theta": -0.0178, "rho": 0.0013, "theo": 0.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-14T10:27:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MARS261218P00055000", "bid": 30.1, "bid_size": 10.0, "ask": 33.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0117, "vega": 0.0094, "theta": -0.0157, "rho": -0.0293, "theo": 31.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "MARS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 1.418, "open_interest": 15.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0097, "vega": 0.0089, "theta": -0.0177, "rho": 0.0012, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-13T14:07:12", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MARS261218P00060000", "bid": 35.1, "bid_size": 10.0, "ask": 38.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0104, "vega": 0.0086, "theta": -0.0153, "rho": -0.0299, "theo": 36.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "MARS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 215.0, "iv": 1.9815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0087, "vega": 0.0084, "theta": -0.0176, "rho": 0.0011, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 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": "MARS261218P00065000", "bid": 40.1, "bid_size": 10.0, "ask": 43.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0094, "vega": 0.008, "theta": -0.015, "rho": -0.0301, "theo": 41.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "MARS270319C00017000", "bid": 5.0, "bid_size": 75.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0266, "vega": 0.0338, "theta": -0.0085, "rho": 0.0314, "theo": 7.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MARS270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 109.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.0256, "vega": 0.0341, "theta": -0.0089, "rho": -0.0159, "theo": 1.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MARS270319C00018000", "bid": 4.3, "bid_size": 75.0, "ask": 7.7, "ask_size": 57.0, "iv": 0.5327, "open_interest": 10.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0314, "vega": 0.0373, "theta": -0.0087, "rho": 0.0329, "theo": 6.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-19T12:32:59", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MARS270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 109.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0304, "vega": 0.0376, "theta": -0.009, "rho": -0.0182, "theo": 1.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MARS270319C00019000", "bid": 3.5, "bid_size": 75.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.523, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.037, "vega": 0.041, "theta": -0.0089, "rho": 0.0342, "theo": 5.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MARS270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.036, "vega": 0.0412, "theta": -0.0092, "rho": -0.021, "theo": 1.2498, "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": 1.80000004917383}, {"option": "MARS270319C00020000", "bid": 3.3, "bid_size": 67.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.4789, "open_interest": 1.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0433, "vega": 0.0448, "theta": -0.0091, "rho": 0.0349, "theo": 4.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T13:23:56", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MARS270319P00020000", "bid": 0.1, "bid_size": 190.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0424, "vega": 0.0449, "theta": -0.0093, "rho": -0.0243, "theo": 1.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "MARS270319C00021000", "bid": 2.2, "bid_size": 73.0, "ask": 5.6, "ask_size": 104.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0498, "vega": 0.0484, "theta": -0.0092, "rho": 0.0348, "theo": 3.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MARS270319P00021000", "bid": 0.3, "bid_size": 81.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3061, "gamma": 0.049, "vega": 0.0485, "theta": -0.0093, "rho": -0.0283, "theo": 1.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "MARS270319C00022000", "bid": 1.65, "bid_size": 47.0, "ask": 4.9, "ask_size": 105.0, "iv": 0.4868, "open_interest": 0.0, "volume": 0.0, "delta": 0.6276, "gamma": 0.0557, "vega": 0.0516, "theta": -0.0094, "rho": 0.034, "theo": 3.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MARS270319P00022000", "bid": 0.5, "bid_size": 81.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.0551, "vega": 0.0516, "theta": -0.0094, "rho": -0.0329, "theo": 1.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "MARS270319C00023000", "bid": 1.15, "bid_size": 49.0, "ask": 4.4, "ask_size": 107.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0596, "vega": 0.0538, "theta": -0.0095, "rho": 0.0323, "theo": 2.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MARS270319P00023000", "bid": 1.2, "bid_size": 49.0, "ask": 4.5, "ask_size": 49.0, "iv": 0.5532, "open_interest": 1.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0592, "vega": 0.0538, "theta": -0.0095, "rho": -0.0381, "theo": 2.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-10-13T10:29:56", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MARS270319C00024000", "bid": 1.9, "bid_size": 49.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.4569, "open_interest": 11.0, "volume": 2.0, "delta": 0.508, "gamma": 0.0605, "vega": 0.0547, "theta": -0.0097, "rho": 0.0299, "theo": 2.2617, "change": 0.84, "open": 1.95, "high": 2.29, "low": 1.95, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T10:55:25", "percent_change": 57.931, "prev_day_close": 1.45000001788139}, {"option": "MARS270319P00024000", "bid": 1.6, "bid_size": 49.0, "ask": 5.1, "ask_size": 49.0, "iv": 0.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0604, "vega": 0.0547, "theta": -0.0096, "rho": -0.0432, "theo": 2.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-18T15:56:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MARS270319C00025000", "bid": 1.6, "bid_size": 24.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.4974, "open_interest": 20.0, "volume": 6.0, "delta": 0.4542, "gamma": 0.0587, "vega": 0.0545, "theta": -0.0099, "rho": 0.0274, "theo": 1.9517, "change": 0.5, "open": 1.5, "high": 1.75, "low": 1.5, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:29:05", "percent_change": 40.0, "prev_day_close": 1.25}, {"option": "MARS270319P00025000", "bid": 3.1, "bid_size": 2.0, "ask": 5.6, "ask_size": 50.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0588, "vega": 0.0545, "theta": -0.0097, "rho": -0.0478, "theo": 3.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "MARS270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.4922, "open_interest": 7.0, "volume": 0.0, "delta": 0.409, "gamma": 0.0553, "vega": 0.0535, "theta": -0.0101, "rho": 0.0251, "theo": 1.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-28T09:57:10", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MARS270319P00026000", "bid": 3.1, "bid_size": 49.0, "ask": 6.3, "ask_size": 49.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0557, "vega": 0.0535, "theta": -0.0099, "rho": -0.0519, "theo": 4.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MARS270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 108.0, "iv": 0.5165, "open_interest": 3.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0515, "vega": 0.0521, "theta": -0.0103, "rho": 0.023, "theo": 1.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-09-23T12:12:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MARS270319P00027000", "bid": 3.8, "bid_size": 47.0, "ask": 6.9, "ask_size": 47.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.052, "vega": 0.0521, "theta": -0.01, "rho": -0.0553, "theo": 5.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MARS270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 108.0, "iv": 0.5449, "open_interest": 7.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0476, "vega": 0.0506, "theta": -0.0105, "rho": 0.0212, "theo": 1.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-05T11:24:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MARS270319P00028000", "bid": 4.4, "bid_size": 75.0, "ask": 7.7, "ask_size": 47.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0483, "vega": 0.0506, "theta": -0.0101, "rho": -0.058, "theo": 6.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MARS270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 108.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0441, "vega": 0.0492, "theta": -0.0107, "rho": 0.0197, "theo": 1.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MARS270319P00029000", "bid": 5.2, "bid_size": 75.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0449, "vega": 0.0491, "theta": -0.0102, "rho": -0.0607, "theo": 7.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MARS270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 108.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.041, "vega": 0.0478, "theta": -0.0109, "rho": 0.0185, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 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": "MARS270319P00030000", "bid": 6.1, "bid_size": 75.0, "ask": 9.2, "ask_size": 24.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0419, "vega": 0.0477, "theta": -0.0103, "rho": -0.063, "theo": 7.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MARS270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 109.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0382, "vega": 0.0465, "theta": -0.011, "rho": 0.0174, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MARS270319P00031000", "bid": 7.0, "bid_size": 75.0, "ask": 10.1, "ask_size": 24.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0392, "vega": 0.0463, "theta": -0.0104, "rho": -0.0649, "theo": 8.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MARS270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 109.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0357, "vega": 0.0453, "theta": -0.0112, "rho": 0.0164, "theo": 1.2029, "change": 0.0, "open": 0.0, "high": 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": "MARS270319P00032000", "bid": 7.9, "bid_size": 75.0, "ask": 11.0, "ask_size": 24.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0368, "vega": 0.0451, "theta": -0.0105, "rho": -0.0666, "theo": 9.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MARS270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0336, "vega": 0.0442, "theta": -0.0113, "rho": 0.0156, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MARS270319P00033000", "bid": 8.8, "bid_size": 75.0, "ask": 11.9, "ask_size": 24.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7383, "gamma": 0.0347, "vega": 0.0439, "theta": -0.0106, "rho": -0.0683, "theo": 10.7613, "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": 12.25}, {"option": "MARS270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 108.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0317, "vega": 0.0431, "theta": -0.0114, "rho": 0.0149, "theo": 1.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MARS270319P00034000", "bid": 9.6, "bid_size": 75.0, "ask": 12.8, "ask_size": 24.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0329, "vega": 0.0428, "theta": -0.0106, "rho": -0.0694, "theo": 11.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MARS270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 109.0, "iv": 0.7151, "open_interest": 1.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.03, "vega": 0.0421, "theta": -0.0115, "rho": 0.0143, "theo": 1.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T09:57:10", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MARS270319P00035000", "bid": 10.5, "bid_size": 75.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0312, "vega": 0.0418, "theta": -0.0107, "rho": -0.0709, "theo": 12.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-18T10:39:57", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "MARS270617C00014000", "bid": 7.3, "bid_size": 75.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0174, "vega": 0.0339, "theta": -0.0052, "rho": 0.0347, "theo": 10.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MARS270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0147, "vega": 0.0363, "theta": -0.0059, "rho": -0.0227, "theo": 1.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MARS270617C00015000", "bid": 6.4, "bid_size": 75.0, "ask": 10.3, "ask_size": 21.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0201, "vega": 0.0377, "theta": -0.0055, "rho": 0.0377, "theo": 9.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MARS270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 84.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0173, "vega": 0.0399, "theta": -0.0061, "rho": -0.0257, "theo": 1.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MARS270617C00016000", "bid": 5.8, "bid_size": 76.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.0232, "vega": 0.0418, "theta": -0.0057, "rho": 0.0405, "theo": 8.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MARS270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 84.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0202, "vega": 0.0437, "theta": -0.0062, "rho": -0.0292, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MARS270617C00017000", "bid": 4.9, "bid_size": 75.0, "ask": 8.9, "ask_size": 24.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0266, "vega": 0.0461, "theta": -0.006, "rho": 0.0431, "theo": 7.3967, "change": 0.0, "open": 0.0, "high": 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": "MARS270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0236, "vega": 0.0477, "theta": -0.0064, "rho": -0.0333, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MARS270617C00018000", "bid": 4.3, "bid_size": 75.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0304, "vega": 0.0504, "theta": -0.0062, "rho": 0.0455, "theo": 6.565, "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": 4.85000014305115}, {"option": "MARS270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0272, "vega": 0.0518, "theta": -0.0064, "rho": -0.038, "theo": 1.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "MARS270617C00019000", "bid": 3.5, "bid_size": 75.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0344, "vega": 0.0549, "theta": -0.0064, "rho": 0.0472, "theo": 5.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "MARS270617P00019000", "bid": 0.05, "bid_size": 192.0, "ask": 4.4, "ask_size": 49.0, "iv": 0.6146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0312, "vega": 0.0559, "theta": -0.0065, "rho": -0.0435, "theo": 1.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "MARS270617C00020000", "bid": 2.95, "bid_size": 81.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0384, "vega": 0.0592, "theta": -0.0066, "rho": 0.0483, "theo": 5.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "MARS270617P00020000", "bid": 0.2, "bid_size": 192.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0353, "vega": 0.0598, "theta": -0.0066, "rho": -0.0498, "theo": 2.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "MARS270617C00021000", "bid": 2.35, "bid_size": 47.0, "ask": 6.5, "ask_size": 81.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.042, "vega": 0.0632, "theta": -0.0068, "rho": 0.0487, "theo": 4.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "MARS270617P00021000", "bid": 0.3, "bid_size": 82.0, "ask": 5.1, "ask_size": 47.0, "iv": 0.5418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3219, "gamma": 0.0391, "vega": 0.0634, "theta": -0.0066, "rho": -0.057, "theo": 2.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MARS270617C00022000", "bid": 1.85, "bid_size": 47.0, "ask": 6.1, "ask_size": 81.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0448, "vega": 0.0663, "theta": -0.0069, "rho": 0.048, "theo": 3.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "MARS270617P00022000", "bid": 0.7, "bid_size": 49.0, "ask": 5.5, "ask_size": 49.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.042, "vega": 0.0663, "theta": -0.0067, "rho": -0.0649, "theo": 2.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MARS270617C00023000", "bid": 1.35, "bid_size": 47.0, "ask": 5.8, "ask_size": 81.0, "iv": 0.516, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0462, "vega": 0.0684, "theta": -0.0071, "rho": 0.0467, "theo": 3.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "MARS270617P00023000", "bid": 1.4, "bid_size": 49.0, "ask": 6.1, "ask_size": 49.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0438, "vega": 0.0682, "theta": -0.0067, "rho": -0.073, "theo": 3.2919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MARS270617C00024000", "bid": 0.85, "bid_size": 49.0, "ask": 5.6, "ask_size": 84.0, "iv": 0.5228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.0462, "vega": 0.0695, "theta": -0.0072, "rho": 0.0445, "theo": 2.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000000149012}, {"option": "MARS270617P00024000", "bid": 1.7, "bid_size": 49.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0443, "vega": 0.0692, "theta": -0.0067, "rho": -0.0811, "theo": 3.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MARS270617C00025000", "bid": 0.4, "bid_size": 83.0, "ask": 5.2, "ask_size": 81.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0451, "vega": 0.0697, "theta": -0.0074, "rho": 0.0422, "theo": 2.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "MARS270617P00025000", "bid": 2.5, "bid_size": 49.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.0436, "vega": 0.0694, "theta": -0.0067, "rho": -0.0885, "theo": 4.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "MARS270617C00026000", "bid": 0.2, "bid_size": 194.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.4388, "gamma": 0.0433, "vega": 0.0692, "theta": -0.0076, "rho": 0.0399, "theo": 2.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "MARS270617P00026000", "bid": 3.3, "bid_size": 49.0, "ask": 7.6, "ask_size": 49.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0422, "vega": 0.069, "theta": -0.0068, "rho": -0.095, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MARS270617C00027000", "bid": 0.05, "bid_size": 193.0, "ask": 4.7, "ask_size": 84.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4085, "gamma": 0.0412, "vega": 0.0683, "theta": -0.0077, "rho": 0.0377, "theo": 2.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:36:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MARS270617P00027000", "bid": 4.0, "bid_size": 49.0, "ask": 8.3, "ask_size": 49.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5574, "gamma": 0.0405, "vega": 0.0682, "theta": -0.0068, "rho": -0.1007, "theo": 6.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MARS270617C00028000", "bid": 0.1, "bid_size": 193.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.0391, "vega": 0.0673, "theta": -0.0079, "rho": 0.0357, "theo": 2.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MARS270617P00028000", "bid": 4.9, "bid_size": 25.0, "ask": 9.1, "ask_size": 48.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0386, "vega": 0.0672, "theta": -0.0068, "rho": -0.1057, "theo": 6.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MARS270617C00029000", "bid": 0.1, "bid_size": 192.0, "ask": 4.2, "ask_size": 84.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.3611, "gamma": 0.037, "vega": 0.0662, "theta": -0.008, "rho": 0.0339, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MARS270617P00029000", "bid": 5.7, "bid_size": 24.0, "ask": 9.7, "ask_size": 45.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0368, "vega": 0.0662, "theta": -0.0068, "rho": -0.11, "theo": 7.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MARS270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.035, "vega": 0.0649, "theta": -0.0082, "rho": 0.0323, "theo": 1.8817, "change": 0.0, "open": 0.0, "high": 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": "MARS270617P00030000", "bid": 6.3, "bid_size": 75.0, "ask": 10.5, "ask_size": 46.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0351, "vega": 0.065, "theta": -0.0067, "rho": -0.114, "theo": 8.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MARS270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 84.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0332, "vega": 0.0638, "theta": -0.0083, "rho": 0.0309, "theo": 1.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MARS270617P00031000", "bid": 7.4, "bid_size": 47.0, "ask": 11.4, "ask_size": 21.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0335, "vega": 0.064, "theta": -0.0067, "rho": -0.1174, "theo": 9.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "MARS270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0316, "vega": 0.0627, "theta": -0.0084, "rho": 0.0297, "theo": 1.7513, "change": 0.0, "open": 0.0, "high": 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": "MARS270617P00032000", "bid": 8.2, "bid_size": 47.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.6539, "gamma": 0.032, "vega": 0.0629, "theta": -0.0067, "rho": -0.1205, "theo": 10.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}], "symbol": "MARS", "security_type": "stock", "exchange_id": 3, "current_price": 23.44, "price_change": 1.94, "price_change_percent": 9.0527, "bid": 21.0, "ask": 23.5, "bid_size": 100, "ask_size": 1000, "open": 21.79, "high": 23.42, "low": 21.79, "close": 23.37, "prev_day_close": 21.43, "volume": 48548, "iv30": 49.236, "iv30_change": 2.879, "iv30_change_percent": 6.2105, "seqno": 10404113450, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "MARS"}