{"timestamp": "2026-11-10 02:42:04", "data": {"options": [{"option": "MATV261120C00002500", "bid": 8.1, "bid_size": 88.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0009, "theo": 9.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MATV261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 533.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MATV261120C00005000", "bid": 5.6, "bid_size": 88.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0014, "vega": 0.0001, "theta": 0.0, "rho": 0.0018, "theo": 7.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MATV261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 556.0, "iv": 4.9016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261120C00007500", "bid": 3.1, "bid_size": 88.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0016, "rho": 0.0026, "theo": 4.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MATV261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.4623, "open_interest": 4.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-25T10:27:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MATV261120C00010000", "bid": 1.25, "bid_size": 89.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0676, "vega": 0.0022, "theta": -0.0068, "rho": 0.0033, "theo": 2.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "MATV261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 243.0, "iv": 1.6901, "open_interest": 51.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0678, "vega": 0.0022, "theta": -0.0071, "rho": -0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-13T12:35:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV261120C00012500", "bid": 0.1, "bid_size": 376.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.4375, "open_interest": 225.0, "volume": 9.0, "delta": 0.4229, "gamma": 0.3404, "vega": 0.0083, "theta": -0.0207, "rho": 0.0017, "theo": 0.3345, "change": -0.04, "open": 0.05, "high": 0.37, "low": 0.05, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -11.4286, "prev_day_close": 0.349999994039536}, {"option": "MATV261120P00012500", "bid": 0.3, "bid_size": 24.0, "ask": 0.9, "ask_size": 119.0, "iv": 0.5171, "open_interest": 3.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.3423, "vega": 0.0083, "theta": -0.0208, "rho": -0.0021, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T11:21:22", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "MATV261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.8513, "open_interest": 3.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0906, "vega": 0.0034, "theta": -0.012, "rho": 0.0004, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T15:00:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MATV261120P00015000", "bid": 1.9, "bid_size": 125.0, "ask": 4.9, "ask_size": 109.0, "iv": 1.7615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0924, "vega": 0.0032, "theta": -0.012, "rho": -0.0025, "theo": 2.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "MATV261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 446.0, "iv": 2.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0319, "vega": 0.0015, "theta": -0.0067, "rho": 0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261120P00017500", "bid": 4.4, "bid_size": 111.0, "ask": 7.0, "ask_size": 76.0, "iv": 2.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0334, "vega": 0.0014, "theta": -0.0065, "rho": -0.002, "theo": 5.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MATV261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 499.0, "iv": 2.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0148, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV261120P00020000", "bid": 6.9, "bid_size": 111.0, "ask": 9.9, "ask_size": 67.0, "iv": 2.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0166, "vega": 0.0006, "theta": -0.0035, "rho": -0.0013, "theo": 7.8041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MATV261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 505.0, "iv": 2.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0081, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261120P00022500", "bid": 9.4, "bid_size": 111.0, "ask": 12.4, "ask_size": 67.0, "iv": 3.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.008, "vega": 0.0002, "theta": -0.0019, "rho": -0.0007, "theo": 10.3009, "change": 0.0, "open": 0.0, "high": 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": "MATV261218C00002500", "bid": 8.1, "bid_size": 51.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0023, "rho": 0.0012, "theo": 9.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.83, "last_trade_time": "2026-08-27T13:45:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MATV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 566.0, "iv": 4.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.003, "vega": 0.0012, "theta": -0.0042, "rho": -0.0002, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261218C00005000", "bid": 5.6, "bid_size": 158.0, "ask": 8.5, "ask_size": 79.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0092, "vega": 0.002, "theta": -0.0046, "rho": 0.0028, "theo": 7.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-18T13:32:55", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MATV261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 583.0, "iv": 2.6107, "open_interest": 4.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.01, "vega": 0.0027, "theta": -0.0058, "rho": -0.0005, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-06-23T13:15:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261218C00007500", "bid": 3.1, "bid_size": 457.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0278, "vega": 0.0044, "theta": -0.0065, "rho": 0.0047, "theo": 4.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-26T11:52:00", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MATV261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 0.883, "open_interest": 93.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0282, "vega": 0.005, "theta": -0.0071, "rho": -0.001, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:33:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MATV261218C00010000", "bid": 0.75, "bid_size": 383.0, "ask": 3.6, "ask_size": 140.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0906, "vega": 0.009, "theta": -0.0083, "rho": 0.0066, "theo": 2.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:58:10", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MATV261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 87.0, "iv": 0.5764, "open_interest": 48.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0878, "vega": 0.0095, "theta": -0.0082, "rho": -0.0022, "theo": 0.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T13:48:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261218C00012500", "bid": 0.5, "bid_size": 9.0, "ask": 0.8, "ask_size": 233.0, "iv": 0.4802, "open_interest": 130.0, "volume": 40.0, "delta": 0.4751, "gamma": 0.2282, "vega": 0.0158, "theta": -0.0092, "rho": 0.0055, "theo": 0.5931, "change": 0.0, "open": 0.55, "high": 0.6, "low": 0.53, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:59:02", "percent_change": -2.16744e-06, "prev_day_close": 0.550000011920929}, {"option": "MATV261218P00012500", "bid": 0.7, "bid_size": 18.0, "ask": 0.95, "ask_size": 83.0, "iv": 0.4258, "open_interest": 86.0, "volume": 8.0, "delta": -0.5312, "gamma": 0.2261, "vega": 0.0158, "theta": -0.0091, "rho": -0.0066, "theo": 0.8542, "change": -0.475, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:22:42", "percent_change": -34.5455, "prev_day_close": 1.37499997764826}, {"option": "MATV261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 376.0, "iv": 0.7492, "open_interest": 582.0, "volume": 0.0, "delta": 0.2094, "gamma": 0.1069, "vega": 0.0115, "theta": -0.0098, "rho": 0.0025, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:26:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATV261218P00015000", "bid": 1.8, "bid_size": 26.0, "ask": 4.2, "ask_size": 73.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.1077, "vega": 0.0113, "theta": -0.0096, "rho": -0.0099, "theo": 3.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MATV261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 218.0, "iv": 0.9206, "open_interest": 74.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0624, "vega": 0.0088, "theta": -0.0098, "rho": 0.0016, "theo": 0.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-10T14:19:48", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV261218P00017500", "bid": 4.3, "bid_size": 9.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.9155, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0627, "vega": 0.0086, "theta": -0.0093, "rho": -0.0115, "theo": 5.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MATV261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.9212, "open_interest": 208.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.0433, "vega": 0.0072, "theta": -0.0095, "rho": 0.0012, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T12:25:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MATV261218P00020000", "bid": 6.8, "bid_size": 9.0, "ask": 9.9, "ask_size": 67.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0433, "vega": 0.007, "theta": -0.0088, "rho": -0.013, "theo": 7.9291, "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": 8.40000009536743}, {"option": "MATV261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 580.0, "iv": 1.5672, "open_interest": 2.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0329, "vega": 0.0062, "theta": -0.0093, "rho": 0.001, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T13:17:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV261218P00022500", "bid": 9.3, "bid_size": 16.0, "ask": 12.4, "ask_size": 65.0, "iv": 1.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0329, "vega": 0.006, "theta": -0.0082, "rho": -0.0143, "theo": 10.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MATV261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 595.0, "iv": 1.7341, "open_interest": 3.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0266, "vega": 0.0055, "theta": -0.009, "rho": 0.0008, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-14T15:35:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV261218P00025000", "bid": 11.8, "bid_size": 14.0, "ask": 14.8, "ask_size": 67.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9297, "gamma": 0.0265, "vega": 0.0053, "theta": -0.0077, "rho": -0.0157, "theo": 12.8802, "change": 0.0, "open": 0.0, "high": 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": "MATV270319C00002500", "bid": 8.4, "bid_size": 52.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0026, "vega": 0.0012, "theta": 0.0, "rho": 0.0025, "theo": 9.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-27T13:46:17", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MATV270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 363.0, "iv": 2.5032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0015, "rho": -0.0009, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270319C00005000", "bid": 5.2, "bid_size": 92.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0122, "vega": 0.0048, "theta": -0.0018, "rho": 0.0097, "theo": 7.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-25T10:11:57", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "MATV270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 358.0, "iv": 1.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0114, "vega": 0.0062, "theta": -0.0024, "rho": -0.0022, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270319C00007500", "bid": 2.9, "bid_size": 91.0, "ask": 5.9, "ask_size": 71.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0303, "vega": 0.0114, "theta": -0.0028, "rho": 0.0197, "theo": 5.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-14T09:57:07", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MATV270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 486.0, "iv": 0.82, "open_interest": 35.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0308, "vega": 0.0122, "theta": -0.0035, "rho": -0.005, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:58:48", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MATV270319C00010000", "bid": 1.9, "bid_size": 83.0, "ask": 3.1, "ask_size": 17.0, "iv": 0.3618, "open_interest": 11.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0715, "vega": 0.0208, "theta": -0.0042, "rho": 0.0227, "theo": 2.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:57:23", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "MATV270319P00010000", "bid": 0.05, "bid_size": 1012.0, "ask": 2.3, "ask_size": 384.0, "iv": 0.8158, "open_interest": 3.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0727, "vega": 0.0214, "theta": -0.0045, "rho": -0.0113, "theo": 0.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T10:33:56", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MATV270319C00012500", "bid": 0.85, "bid_size": 683.0, "ask": 2.2, "ask_size": 405.0, "iv": 0.5608, "open_interest": 245.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.1196, "vega": 0.0285, "theta": -0.005, "rho": 0.0178, "theo": 1.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T10:01:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MATV270319P00012500", "bid": 1.25, "bid_size": 137.0, "ask": 1.6, "ask_size": 34.0, "iv": 0.4487, "open_interest": 29.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.119, "vega": 0.0286, "theta": -0.0049, "rho": -0.0246, "theo": 1.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T11:46:17", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MATV270319C00015000", "bid": 0.3, "bid_size": 284.0, "ask": 0.9, "ask_size": 404.0, "iv": 0.5014, "open_interest": 489.0, "volume": 2.0, "delta": 0.2843, "gamma": 0.1008, "vega": 0.0246, "theta": -0.0043, "rho": 0.01, "theo": 0.5112, "change": 0.675, "open": 0.4, "high": 0.9, "low": 0.4, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:55:39", "percent_change": 300.0, "prev_day_close": 0.225000003352761}, {"option": "MATV270319P00015000", "bid": 2.15, "bid_size": 142.0, "ask": 4.5, "ask_size": 128.0, "iv": 0.5112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.103, "vega": 0.024, "theta": -0.0041, "rho": -0.0348, "theo": 3.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "MATV270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 375.0, "iv": 0.6197, "open_interest": 3.0, "volume": 0.0, "delta": 0.1586, "gamma": 0.0654, "vega": 0.0175, "theta": -0.0034, "rho": 0.0057, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-08T13:49:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270319P00017500", "bid": 4.4, "bid_size": 23.0, "ask": 6.7, "ask_size": 69.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0712, "vega": 0.016, "theta": -0.0031, "rho": -0.0319, "theo": 5.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MATV270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 267.0, "iv": 0.7637, "open_interest": 4.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0429, "vega": 0.0126, "theta": -0.0026, "rho": 0.0036, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T11:39:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270319P00020000", "bid": 6.1, "bid_size": 116.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.6752, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0467, "vega": 0.01, "theta": -0.002, "rho": -0.0259, "theo": 7.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MATV270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 870.0, "iv": 0.8592, "open_interest": 2.0, "volume": 0.0, "delta": 0.0673, "gamma": 0.0297, "vega": 0.0095, "theta": -0.0021, "rho": 0.0024, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T11:55:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270319P00022500", "bid": 8.6, "bid_size": 106.0, "ask": 12.3, "ask_size": 76.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.03, "vega": 0.0062, "theta": -0.0009, "rho": -0.0217, "theo": 10.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MATV270617C00002500", "bid": 8.3, "bid_size": 52.0, "ask": 10.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 9.79, "change": 0.0, "open": 0.0, "high": 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": "MATV270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 26.0, "iv": 1.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0038, "vega": 0.0043, "theta": -0.0012, "rho": -0.002, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MATV270617C00005000", "bid": 5.3, "bid_size": 115.0, "ask": 8.3, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0168, "vega": 0.0046, "theta": -0.0012, "rho": 0.0051, "theo": 7.3154, "change": 0.0, "open": 0.0, "high": 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": "MATV270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 383.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.013, "vega": 0.0103, "theta": -0.002, "rho": -0.0054, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 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": "MATV270617C00007500", "bid": 3.2, "bid_size": 87.0, "ask": 6.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.039, "vega": 0.0165, "theta": -0.0027, "rho": 0.018, "theo": 5.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "MATV270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 520.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0315, "vega": 0.0192, "theta": -0.0029, "rho": -0.0119, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 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": "MATV270617C00010000", "bid": 1.7, "bid_size": 83.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.5196, "open_interest": 3.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0642, "vega": 0.0287, "theta": -0.0035, "rho": 0.0245, "theo": 3.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-21T09:56:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MATV270617P00010000", "bid": 0.35, "bid_size": 217.0, "ask": 1.5, "ask_size": 460.0, "iv": 0.5196, "open_interest": 5.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0598, "vega": 0.0297, "theta": -0.0036, "rho": -0.0243, "theo": 1.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T15:26:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MATV270617C00012500", "bid": 0.95, "bid_size": 321.0, "ask": 2.25, "ask_size": 54.0, "iv": 0.4989, "open_interest": 5.0, "volume": 0.0, "delta": 0.5335, "gamma": 0.0837, "vega": 0.0358, "theta": -0.0041, "rho": 0.0232, "theo": 1.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T11:21:13", "percent_change": 0.0, "prev_day_close": 1.34999994933605}, {"option": "MATV270617P00012500", "bid": 1.4, "bid_size": 220.0, "ask": 3.8, "ask_size": 315.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4509, "gamma": 0.08, "vega": 0.0359, "theta": -0.0038, "rho": -0.0438, "theo": 2.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "MATV270617C00015000", "bid": 0.25, "bid_size": 628.0, "ask": 2.35, "ask_size": 365.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0771, "vega": 0.034, "theta": -0.0039, "rho": 0.0177, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "MATV270617P00015000", "bid": 2.35, "bid_size": 87.0, "ask": 5.3, "ask_size": 88.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.075, "vega": 0.0337, "theta": -0.0032, "rho": -0.0648, "theo": 3.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "MATV270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 153.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0612, "vega": 0.0287, "theta": -0.0034, "rho": 0.0127, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 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": "MATV270617P00017500", "bid": 4.3, "bid_size": 87.0, "ask": 7.5, "ask_size": 76.0, "iv": 0.5061, "open_interest": 0.0, "volume": 0.0, "delta": -0.7324, "gamma": 0.0602, "vega": 0.0284, "theta": -0.0022, "rho": -0.0815, "theo": 5.9997, "change": 0.0, "open": 0.0, "high": 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": "MATV270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 403.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0474, "vega": 0.0236, "theta": -0.003, "rho": 0.0094, "theo": 0.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MATV270617P00020000", "bid": 6.7, "bid_size": 17.0, "ask": 9.4, "ask_size": 46.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0479, "vega": 0.0236, "theta": -0.0014, "rho": -0.0896, "theo": 8.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MATV270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0374, "vega": 0.0196, "theta": -0.0026, "rho": 0.0072, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATV270617P00022500", "bid": 9.9, "bid_size": 8.0, "ask": 12.3, "ask_size": 67.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0402, "vega": 0.0197, "theta": -0.0006, "rho": -0.0882, "theo": 10.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}], "symbol": "MATV", "security_type": "stock", "exchange_id": 3, "current_price": 12.28, "price_change": 0.58, "price_change_percent": 4.9573, "bid": 10.1, "ask": 12.72, "bid_size": 100, "ask_size": 100, "open": 11.86, "high": 12.3, "low": 11.65, "close": 12.28, "prev_day_close": 11.7, "volume": 577109, "iv30": 46.688, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201707, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MATV"}