{"timestamp": "2026-11-10 03:23:40", "data": {"options": [{"option": "MATX261120C00150000", "bid": 56.6, "bid_size": 7.0, "ask": 59.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0012, "vega": 0.0151, "theta": -0.05, "rho": 0.052, "theo": 58.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5499992370606}, {"option": "MATX261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.013, "open_interest": 11.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0012, "vega": 0.0151, "theta": -0.0568, "rho": -0.0012, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:58:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MATX261120C00155000", "bid": 51.6, "bid_size": 7.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0016, "vega": 0.018, "theta": -0.0579, "rho": 0.0535, "theo": 53.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "MATX261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0016, "vega": 0.018, "theta": -0.0641, "rho": -0.0015, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MATX261120C00160000", "bid": 46.7, "bid_size": 8.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.6286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.002, "vega": 0.0217, "theta": -0.0669, "rho": 0.0549, "theo": 48.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "MATX261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0021, "vega": 0.0217, "theta": -0.0726, "rho": -0.0018, "theo": 0.2881, "change": 0.0, "open": 0.0, "high": 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": "MATX261120C00165000", "bid": 42.1, "bid_size": 8.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0027, "vega": 0.0263, "theta": -0.0774, "rho": 0.0562, "theo": 43.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "MATX261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0027, "vega": 0.0263, "theta": -0.0826, "rho": -0.0023, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MATX261120C00170000", "bid": 36.6, "bid_size": 7.0, "ask": 39.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0035, "vega": 0.032, "theta": -0.0898, "rho": 0.0573, "theo": 38.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "MATX261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0035, "vega": 0.0321, "theta": -0.0945, "rho": -0.0029, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 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": "MATX261120C00175000", "bid": 31.9, "bid_size": 7.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.5193, "open_interest": 10.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0047, "vega": 0.0395, "theta": -0.1044, "rho": 0.0581, "theo": 33.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.72, "last_trade_time": "2026-10-12T12:02:31", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "MATX261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0047, "vega": 0.0396, "theta": -0.1085, "rho": -0.0037, "theo": 0.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T09:52:19", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MATX261120C00180000", "bid": 26.8, "bid_size": 10.0, "ask": 29.7, "ask_size": 10.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0064, "vega": 0.0492, "theta": -0.1216, "rho": 0.0586, "theo": 28.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.25, "last_trade_time": "2026-11-04T13:03:50", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "MATX261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.5461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0064, "vega": 0.0493, "theta": -0.1253, "rho": -0.0049, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:30:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX261120C00185000", "bid": 22.6, "bid_size": 9.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.4956, "open_interest": 10.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0088, "vega": 0.0616, "theta": -0.1422, "rho": 0.0584, "theo": 23.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.22, "last_trade_time": "2026-10-12T12:02:31", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "MATX261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.5449, "open_interest": 1.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0088, "vega": 0.0619, "theta": -0.1455, "rho": -0.0067, "theo": 0.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T09:52:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX261120C00190000", "bid": 17.5, "bid_size": 10.0, "ask": 20.3, "ask_size": 11.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0122, "vega": 0.0778, "theta": -0.1666, "rho": 0.0574, "theo": 19.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "MATX261120P00190000", "bid": 0.15, "bid_size": 10.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.4374, "open_interest": 7.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0122, "vega": 0.0782, "theta": -0.1695, "rho": -0.0089, "theo": 1.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.55000004917383}, {"option": "MATX261120C00195000", "bid": 13.6, "bid_size": 12.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": 0.8109, "gamma": 0.0169, "vega": 0.0981, "theta": -0.1947, "rho": 0.0548, "theo": 14.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MATX261120P00195000", "bid": 0.6, "bid_size": 10.0, "ask": 1.85, "ask_size": 13.0, "iv": 0.3899, "open_interest": 10.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.017, "vega": 0.0984, "theta": -0.1973, "rho": -0.0126, "theo": 1.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-11-04T13:16:11", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "MATX261120C00200000", "bid": 9.5, "bid_size": 20.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.4119, "open_interest": 4.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0227, "vega": 0.1209, "theta": -0.2243, "rho": 0.0498, "theo": 10.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T15:56:57", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MATX261120P00200000", "bid": 1.5, "bid_size": 15.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.3869, "open_interest": 7.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0228, "vega": 0.1213, "theta": -0.2267, "rho": -0.0177, "theo": 2.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T10:44:01", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "MATX261120C00210000", "bid": 3.9, "bid_size": 12.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.4208, "open_interest": 0.0, "volume": 2.0, "delta": 0.4609, "gamma": 0.0283, "vega": 0.1434, "theta": -0.2574, "rho": 0.0324, "theo": 4.7197, "change": -2.6, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:57:18", "percent_change": -35.1351, "prev_day_close": 7.39999985694885}, {"option": "MATX261120P00210000", "bid": 5.6, "bid_size": 15.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.3818, "open_interest": 13.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0285, "vega": 0.1433, "theta": -0.2592, "rho": -0.0327, "theo": 6.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T13:05:04", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "MATX261120C00220000", "bid": 1.5, "bid_size": 7.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.4759, "open_interest": 61.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0198, "vega": 0.1146, "theta": -0.2305, "rho": 0.0175, "theo": 2.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:41:09", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MATX261120P00220000", "bid": 12.4, "bid_size": 35.0, "ask": 15.1, "ask_size": 21.0, "iv": 0.4019, "open_interest": 9.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.02, "vega": 0.1129, "theta": -0.2315, "rho": -0.0399, "theo": 14.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T12:39:02", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MATX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.5187, "open_interest": 90.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0121, "vega": 0.0823, "theta": -0.1893, "rho": 0.0101, "theo": 1.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T15:37:54", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "MATX261120P00230000", "bid": 21.8, "bid_size": 10.0, "ask": 24.0, "ask_size": 11.0, "iv": 0.4674, "open_interest": 4.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0123, "vega": 0.0796, "theta": -0.1901, "rho": -0.0406, "theo": 23.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-20T15:11:37", "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "MATX261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.6294, "open_interest": 106.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0077, "vega": 0.06, "theta": -0.1545, "rho": 0.0064, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T12:22:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX261120P00240000", "bid": 30.9, "bid_size": 13.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.0079, "vega": 0.0572, "theta": -0.1552, "rho": -0.04, "theo": 32.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "MATX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7013, "open_interest": 64.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0052, "vega": 0.045, "theta": -0.1276, "rho": 0.0044, "theo": 0.6124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T10:10:24", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MATX261120P00250000", "bid": 40.9, "bid_size": 10.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.6203, "open_interest": 1.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0053, "vega": 0.0417, "theta": -0.1279, "rho": -0.0371, "theo": 42.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-20T13:46:37", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "MATX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.7018, "open_interest": 8.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0036, "vega": 0.0348, "theta": -0.1069, "rho": 0.0032, "theo": 0.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:44:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MATX261120P00260000", "bid": 50.9, "bid_size": 10.0, "ask": 53.6, "ask_size": 7.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9602, "gamma": 0.0038, "vega": 0.0304, "theta": -0.1067, "rho": -0.0322, "theo": 52.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "MATX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7963, "open_interest": 11.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0027, "vega": 0.0276, "theta": -0.0907, "rho": 0.0024, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T12:30:59", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MATX261120P00270000", "bid": 60.9, "bid_size": 12.0, "ask": 63.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0028, "vega": 0.0228, "theta": -0.0891, "rho": -0.0285, "theo": 62.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "MATX261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.002, "vega": 0.0223, "theta": -0.0779, "rho": 0.0018, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX261120P00280000", "bid": 70.9, "bid_size": 13.0, "ask": 73.7, "ask_size": 7.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0022, "vega": 0.0178, "theta": -0.0744, "rho": -0.0246, "theo": 72.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "MATX261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.9697, "open_interest": 1.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0016, "vega": 0.0184, "theta": -0.0676, "rho": 0.0014, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T09:37:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MATX261120P00290000", "bid": 80.9, "bid_size": 13.0, "ask": 83.7, "ask_size": 8.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0017, "vega": 0.0128, "theta": -0.0627, "rho": -0.0211, "theo": 82.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "MATX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.0498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0173, "gamma": 0.0012, "vega": 0.0154, "theta": -0.0592, "rho": 0.0012, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX261120P00300000", "bid": 90.9, "bid_size": 12.0, "ask": 93.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0014, "vega": 0.0102, "theta": -0.0508, "rho": -0.02, "theo": 92.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "MATX261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.001, "vega": 0.013, "theta": -0.0522, "rho": 0.001, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX261120P00310000", "bid": 100.9, "bid_size": 10.0, "ask": 103.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0011, "vega": 0.0066, "theta": -0.0443, "rho": -0.0125, "theo": 102.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9000015258789}, {"option": "MATX261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0464, "rho": 0.0008, "theo": 0.1408, "change": 0.0, "open": 0.0, "high": 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": "MATX261120P00320000", "bid": 110.9, "bid_size": 11.0, "ask": 113.5, "ask_size": 7.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0008, "vega": 0.005, "theta": -0.0374, "rho": -0.0107, "theo": 112.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "MATX261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0007, "vega": 0.0097, "theta": -0.0415, "rho": 0.0007, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 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": "MATX261120P00330000", "bid": 120.9, "bid_size": 10.0, "ask": 123.8, "ask_size": 7.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0007, "vega": 0.0041, "theta": -0.0312, "rho": -0.0104, "theo": 122.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "MATX261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0006, "vega": 0.0084, "theta": -0.0373, "rho": 0.0006, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 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": "MATX261120P00340000", "bid": 131.0, "bid_size": 10.0, "ask": 133.4, "ask_size": 8.0, "iv": 1.1281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0015, "theta": -0.0283, "rho": -0.0031, "theo": 132.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "MATX261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0005, "vega": 0.0074, "theta": -0.0337, "rho": 0.0005, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 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": "MATX261120P00350000", "bid": 141.1, "bid_size": 10.0, "ask": 143.3, "ask_size": 7.0, "iv": 1.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0011, "theta": -0.027, "rho": -0.0027, "theo": 142.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "MATX261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 1.9132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0306, "rho": 0.0004, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MATX261120P00360000", "bid": 150.9, "bid_size": 8.0, "ask": 153.5, "ask_size": 2.0, "iv": 1.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.001, "theta": -0.0253, "rho": -0.0026, "theo": 152.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "MATX261218C00090000", "bid": 116.4, "bid_size": 7.0, "ask": 119.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1001, "theo": 118.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "MATX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0042, "rho": -0.0004, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-11T10:44:44", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX261218C00095000", "bid": 111.4, "bid_size": 5.0, "ask": 114.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": 0.1056, "theo": 113.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "MATX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3983, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0049, "rho": -0.0005, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 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": "MATX261218C00100000", "bid": 107.1, "bid_size": 1.0, "ask": 109.8, "ask_size": 5.0, "iv": 0.8855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": 0.111, "theo": 108.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "MATX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0057, "rho": -0.0006, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX261218C00105000", "bid": 101.4, "bid_size": 5.0, "ask": 104.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1164, "theo": 103.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "MATX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0066, "rho": -0.0008, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MATX261218C00110000", "bid": 96.5, "bid_size": 7.0, "ask": 99.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.1218, "theo": 98.5004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.550003051758}, {"option": "MATX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 1.0696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0077, "rho": -0.001, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 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": "MATX261218C00115000", "bid": 91.6, "bid_size": 5.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.01, "theta": 0.0, "rho": 0.1272, "theo": 93.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "MATX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.9105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0003, "vega": 0.0101, "theta": -0.0089, "rho": -0.0012, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218C00120000", "bid": 86.5, "bid_size": 5.0, "ask": 89.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0016, "rho": 0.1325, "theo": 88.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6500015258789}, {"option": "MATX261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0104, "rho": -0.0015, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218C00125000", "bid": 81.6, "bid_size": 5.0, "ask": 84.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0038, "rho": 0.1377, "theo": 83.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.6500015258789}, {"option": "MATX261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0005, "vega": 0.0148, "theta": -0.012, "rho": -0.0018, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218C00130000", "bid": 76.6, "bid_size": 5.0, "ask": 79.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.018, "theta": -0.0063, "rho": 0.1428, "theo": 78.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "MATX261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0006, "vega": 0.0181, "theta": -0.014, "rho": -0.0023, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218C00135000", "bid": 71.6, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.022, "theta": -0.0091, "rho": 0.1478, "theo": 73.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "MATX261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0008, "vega": 0.022, "theta": -0.0164, "rho": -0.0029, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 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": "MATX261218C00140000", "bid": 66.7, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.001, "vega": 0.0268, "theta": -0.0124, "rho": 0.1526, "theo": 68.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "MATX261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.6403, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.001, "vega": 0.0269, "theta": -0.0192, "rho": -0.0036, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-05-21T15:10:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218C00145000", "bid": 61.7, "bid_size": 5.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0012, "vega": 0.0328, "theta": -0.0162, "rho": 0.1572, "theo": 63.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "MATX261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.6161, "open_interest": 1.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0012, "vega": 0.0328, "theta": -0.0225, "rho": -0.0045, "theo": 0.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T14:13:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MATX261218C00150000", "bid": 56.9, "bid_size": 5.0, "ask": 60.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0016, "vega": 0.0401, "theta": -0.0205, "rho": 0.1614, "theo": 58.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-07-27T10:19:56", "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "MATX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.567, "open_interest": 10.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0016, "vega": 0.0403, "theta": -0.0264, "rho": -0.0057, "theo": 0.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-07-13T14:05:08", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MATX261218C00155000", "bid": 52.8, "bid_size": 1.0, "ask": 55.2, "ask_size": 10.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.002, "vega": 0.0492, "theta": -0.0256, "rho": 0.1653, "theo": 54.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "MATX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5191, "open_interest": 3.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.002, "vega": 0.0493, "theta": -0.031, "rho": -0.0073, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-05-21T15:10:52", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MATX261218C00160000", "bid": 48.0, "bid_size": 10.0, "ask": 50.4, "ask_size": 12.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0026, "vega": 0.0603, "theta": -0.0315, "rho": 0.1687, "theo": 49.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "MATX261218P00160000", "bid": 0.1, "bid_size": 9.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0026, "vega": 0.0605, "theta": -0.0365, "rho": -0.0094, "theo": 0.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MATX261218C00165000", "bid": 42.8, "bid_size": 7.0, "ask": 45.6, "ask_size": 10.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0034, "vega": 0.0741, "theta": -0.0384, "rho": 0.1713, "theo": 44.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "MATX261218P00165000", "bid": 0.1, "bid_size": 9.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.4686, "open_interest": 7.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0034, "vega": 0.0745, "theta": -0.0429, "rho": -0.0121, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-06-24T14:24:21", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MATX261218C00170000", "bid": 37.9, "bid_size": 10.0, "ask": 40.8, "ask_size": 9.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0044, "vega": 0.0909, "theta": -0.0463, "rho": 0.173, "theo": 39.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "MATX261218P00170000", "bid": 0.15, "bid_size": 10.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.4203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0044, "vega": 0.0912, "theta": -0.0504, "rho": -0.0156, "theo": 0.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-21T14:13:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX261218C00175000", "bid": 33.4, "bid_size": 10.0, "ask": 36.2, "ask_size": 12.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0056, "vega": 0.1111, "theta": -0.0554, "rho": 0.1734, "theo": 35.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "MATX261218P00175000", "bid": 0.2, "bid_size": 10.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4066, "open_interest": 1.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0056, "vega": 0.1115, "theta": -0.0592, "rho": -0.0202, "theo": 1.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MATX261218C00180000", "bid": 29.1, "bid_size": 10.0, "ask": 31.3, "ask_size": 10.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0071, "vega": 0.1349, "theta": -0.0656, "rho": 0.1721, "theo": 30.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1500015258789}, {"option": "MATX261218P00180000", "bid": 0.7, "bid_size": 10.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.4014, "open_interest": 3.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0072, "vega": 0.1355, "theta": -0.0691, "rho": -0.0263, "theo": 1.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T15:25:41", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "MATX261218C00185000", "bid": 24.4, "bid_size": 10.0, "ask": 27.4, "ask_size": 12.0, "iv": 0.3791, "open_interest": 4.0, "volume": 0.0, "delta": 0.8469, "gamma": 0.009, "vega": 0.1621, "theta": -0.0768, "rho": 0.1686, "theo": 26.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-11-04T12:34:58", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "MATX261218P00185000", "bid": 0.7, "bid_size": 6.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.3851, "open_interest": 1.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0091, "vega": 0.1629, "theta": -0.08, "rho": -0.0342, "theo": 2.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-14T10:41:45", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "MATX261218C00190000", "bid": 20.1, "bid_size": 10.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0111, "vega": 0.1916, "theta": -0.0885, "rho": 0.1623, "theo": 21.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.09, "last_trade_time": "2026-06-29T15:22:39", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "MATX261218P00190000", "bid": 1.9, "bid_size": 18.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.347, "open_interest": 2.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0112, "vega": 0.1925, "theta": -0.0914, "rho": -0.0441, "theo": 3.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-06T10:53:41", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MATX261218C00195000", "bid": 16.7, "bid_size": 18.0, "ask": 19.1, "ask_size": 28.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0133, "vega": 0.221, "theta": -0.0998, "rho": 0.1529, "theo": 17.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MATX261218P00195000", "bid": 2.95, "bid_size": 17.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.3401, "open_interest": 8.0, "volume": 0.0, "delta": -0.2627, "gamma": 0.0134, "vega": 0.2218, "theta": -0.1025, "rho": -0.0562, "theo": 4.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MATX261218C00200000", "bid": 13.0, "bid_size": 23.0, "ask": 15.4, "ask_size": 35.0, "iv": 0.342, "open_interest": 8.0, "volume": 1.0, "delta": 0.6698, "gamma": 0.0152, "vega": 0.2467, "theta": -0.1094, "rho": 0.1402, "theo": 14.3766, "change": -1.33, "open": 16.37, "high": 16.37, "low": 16.37, "tick": "down", "last_trade_price": 16.37, "last_trade_time": "2026-11-09T11:34:08", "percent_change": -7.51412, "prev_day_close": 17.6999998092651}, {"option": "MATX261218P00200000", "bid": 4.3, "bid_size": 17.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.3332, "open_interest": 6.0, "volume": 0.0, "delta": -0.3349, "gamma": 0.0155, "vega": 0.2475, "theta": -0.1121, "rho": -0.0702, "theo": 5.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-03T10:38:41", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MATX261218C00210000", "bid": 7.8, "bid_size": 12.0, "ask": 10.5, "ask_size": 33.0, "iv": 0.3559, "open_interest": 6.0, "volume": 0.0, "delta": 0.5049, "gamma": 0.0171, "vega": 0.2712, "theta": -0.1188, "rho": 0.1078, "theo": 8.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T15:41:38", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MATX261218P00210000", "bid": 8.2, "bid_size": 17.0, "ask": 10.7, "ask_size": 15.0, "iv": 0.3235, "open_interest": 5.0, "volume": 0.0, "delta": -0.5031, "gamma": 0.0175, "vega": 0.2705, "theta": -0.1214, "rho": -0.1001, "theo": 9.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-11-03T10:38:41", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MATX261218C00220000", "bid": 4.5, "bid_size": 10.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.3617, "open_interest": 658.0, "volume": 512.0, "delta": 0.3478, "gamma": 0.0155, "vega": 0.2516, "theta": -0.1122, "rho": 0.0751, "theo": 5.1701, "change": -0.19, "open": 6.5, "high": 6.56, "low": 4.7, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-09T14:24:56", "percent_change": -2.81481, "prev_day_close": 6.75}, {"option": "MATX261218P00220000", "bid": 14.8, "bid_size": 31.0, "ask": 17.1, "ask_size": 15.0, "iv": 0.3304, "open_interest": 2.0, "volume": 1.0, "delta": -0.6645, "gamma": 0.0161, "vega": 0.247, "theta": -0.115, "rho": -0.1206, "theo": 16.3931, "change": 0.6, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T12:08:10", "percent_change": 4.16667, "prev_day_close": 14.4000000953674}, {"option": "MATX261218C00230000", "bid": 2.25, "bid_size": 10.0, "ask": 4.5, "ask_size": 36.0, "iv": 0.3783, "open_interest": 102.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0122, "vega": 0.2072, "theta": -0.096, "rho": 0.0498, "theo": 3.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:01:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MATX261218P00230000", "bid": 23.5, "bid_size": 18.0, "ask": 25.5, "ask_size": 27.0, "iv": 0.3703, "open_interest": 10.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0128, "vega": 0.1966, "theta": -0.0989, "rho": -0.1246, "theo": 24.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-21T15:00:48", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "MATX261218C00240000", "bid": 1.05, "bid_size": 17.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.41, "open_interest": 451.0, "volume": 0.0, "delta": 0.152, "gamma": 0.0089, "vega": 0.1611, "theta": -0.0781, "rho": 0.0329, "theo": 1.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T13:56:47", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MATX261218P00240000", "bid": 32.1, "bid_size": 26.0, "ask": 34.7, "ask_size": 17.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0096, "vega": 0.1434, "theta": -0.0806, "rho": -0.1135, "theo": 33.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "MATX261218C00250000", "bid": 0.7, "bid_size": 4.0, "ask": 1.55, "ask_size": 22.0, "iv": 0.3975, "open_interest": 543.0, "volume": 511.0, "delta": 0.1024, "gamma": 0.0064, "vega": 0.1226, "theta": -0.0623, "rho": 0.0222, "theo": 1.2528, "change": -0.395, "open": 0.7, "high": 1.77, "low": 0.7, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T14:24:56", "percent_change": -26.7797, "prev_day_close": 1.47499999403954}, {"option": "MATX261218P00250000", "bid": 41.1, "bid_size": 17.0, "ask": 44.0, "ask_size": 18.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0072, "vega": 0.0976, "theta": -0.0656, "rho": -0.093, "theo": 42.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MATX261218C00260000", "bid": 0.15, "bid_size": 21.0, "ask": 1.7, "ask_size": 52.0, "iv": 0.4398, "open_interest": 364.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0046, "vega": 0.0932, "theta": -0.0495, "rho": 0.0153, "theo": 0.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:36:14", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MATX261218P00260000", "bid": 50.9, "bid_size": 31.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9557, "gamma": 0.0054, "vega": 0.061, "theta": -0.0532, "rho": -0.069, "theo": 52.4527, "change": 2.75, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-09T13:29:59", "percent_change": 5.69948, "prev_day_close": 48.25}, {"option": "MATX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.4471, "open_interest": 4.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0033, "vega": 0.0714, "theta": -0.0396, "rho": 0.0108, "theo": 0.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:59:17", "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "MATX261218P00270000", "bid": 60.8, "bid_size": 5.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0041, "vega": 0.0333, "theta": -0.0437, "rho": -0.0285, "theo": 62.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "MATX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0025, "vega": 0.0552, "theta": -0.0318, "rho": 0.0078, "theo": 0.4294, "change": 0.0, "open": 0.0, "high": 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": "MATX261218P00280000", "bid": 70.8, "bid_size": 6.0, "ask": 74.2, "ask_size": 6.0, "iv": 0.5498, "open_interest": 1.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0022, "vega": 0.0131, "theta": -0.0297, "rho": -0.0174, "theo": 72.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-08-12T12:03:06", "percent_change": 0.0, "prev_day_close": 68.3000030517578}, {"option": "MATX261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.51, "open_interest": 2.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0018, "vega": 0.0431, "theta": -0.0258, "rho": 0.0058, "theo": 0.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MATX261218P00290000", "bid": 80.9, "bid_size": 5.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 82.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "MATX261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5527, "open_interest": 6.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0014, "vega": 0.0341, "theta": -0.0211, "rho": 0.0044, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218P00300000", "bid": 90.9, "bid_size": 5.0, "ask": 94.2, "ask_size": 5.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 92.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "MATX261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5933, "open_interest": 4.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0011, "vega": 0.0272, "theta": -0.0174, "rho": 0.0034, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218P00310000", "bid": 100.9, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 102.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "MATX261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.6322, "open_interest": 7.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0008, "vega": 0.022, "theta": -0.0144, "rho": 0.0026, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MATX261218P00320000", "bid": 110.9, "bid_size": 5.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0231, "rho": 0.0, "theo": 112.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-10-02T09:33:23", "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "MATX270115C00050000", "bid": 156.3, "bid_size": 5.0, "ask": 159.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0031, "theta": 0.0, "rho": 0.0945, "theo": 158.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.450004577637}, {"option": "MATX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8592, "open_interest": 2.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0031, "theta": -0.0026, "rho": -0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-03-06T10:52:34", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MATX270115C00055000", "bid": 151.4, "bid_size": 5.0, "ask": 154.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1039, "theo": 153.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.549995422363}, {"option": "MATX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0037, "theta": -0.003, "rho": -0.0005, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX270115C00060000", "bid": 147.1, "bid_size": 1.0, "ask": 149.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1133, "theo": 148.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "MATX270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6319, "open_interest": 5220.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0044, "theta": -0.0034, "rho": -0.0006, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T14:01:07", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX270115C00065000", "bid": 141.5, "bid_size": 7.0, "ask": 144.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.1226, "theo": 143.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.25}, {"option": "MATX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.5332, "open_interest": 2010.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0038, "rho": -0.0008, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2025-11-25T09:58:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MATX270115C00070000", "bid": 137.2, "bid_size": 1.0, "ask": 139.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0062, "theta": 0.0, "rho": 0.132, "theo": 138.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.549995422363}, {"option": "MATX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0062, "theta": -0.0043, "rho": -0.0009, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX270115C00075000", "bid": 131.6, "bid_size": 7.0, "ask": 134.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0074, "theta": 0.0, "rho": 0.1413, "theo": 133.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.650001525879}, {"option": "MATX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0048, "rho": -0.0011, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MATX270115C00080000", "bid": 126.6, "bid_size": 6.0, "ask": 130.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.1506, "theo": 128.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.5, "last_trade_time": "2026-08-04T09:37:08", "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "MATX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2799, "open_interest": 133.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0054, "rho": -0.0013, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:45:27", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MATX270115C00085000", "bid": 121.7, "bid_size": 5.0, "ask": 125.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0102, "theta": 0.0, "rho": 0.1598, "theo": 123.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.750003814697}, {"option": "MATX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0061, "rho": -0.0016, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX270115C00090000", "bid": 116.7, "bid_size": 6.0, "ask": 120.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.012, "theta": 0.0, "rho": 0.169, "theo": 118.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.45, "last_trade_time": "2026-07-29T15:55:33", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "MATX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.1373, "open_interest": 3.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.012, "theta": -0.0069, "rho": -0.0019, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-05-27T15:56:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MATX270115C00095000", "bid": 111.8, "bid_size": 6.0, "ask": 115.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.014, "theta": 0.0, "rho": 0.1781, "theo": 114.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2025-10-10T10:14:26", "percent_change": 0.0, "prev_day_close": 117.899997711182}, {"option": "MATX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.072, "open_interest": 61.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0002, "vega": 0.0141, "theta": -0.0078, "rho": -0.0023, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-03-30T10:09:25", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MATX270115C00100000", "bid": 106.8, "bid_size": 6.0, "ask": 110.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0003, "vega": 0.0165, "theta": 0.0, "rho": 0.1871, "theo": 109.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.01, "last_trade_time": "2026-07-29T15:55:33", "percent_change": 0.0, "prev_day_close": 112.900001525879}, {"option": "MATX270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.8441, "open_interest": 35.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0165, "theta": -0.0087, "rho": -0.0027, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2025-11-05T11:03:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX270115C00105000", "bid": 101.9, "bid_size": 6.0, "ask": 105.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.0193, "theta": 0.0, "rho": 0.1961, "theo": 104.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2025-12-12T13:20:32", "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "MATX270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0194, "theta": -0.0098, "rho": -0.0032, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX270115C00110000", "bid": 96.9, "bid_size": 6.0, "ask": 100.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.0226, "theta": 0.0, "rho": 0.2049, "theo": 99.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-06-02T11:37:13", "percent_change": 0.0, "prev_day_close": 103.100002288818}, {"option": "MATX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0004, "vega": 0.0228, "theta": -0.011, "rho": -0.0038, "theo": 0.2029, "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": 0.474999994039536}, {"option": "MATX270115C00115000", "bid": 92.0, "bid_size": 6.0, "ask": 95.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0016, "rho": 0.2136, "theo": 94.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2025-12-05T15:03:39", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "MATX270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 4.0, "iv": 0.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0005, "vega": 0.0267, "theta": -0.0124, "rho": -0.0046, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 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": "MATX270115C00120000", "bid": 87.1, "bid_size": 6.0, "ask": 90.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0006, "vega": 0.0312, "theta": -0.0037, "rho": 0.2222, "theo": 89.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2025-11-03T13:51:38", "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "MATX270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0006, "vega": 0.0312, "theta": -0.014, "rho": -0.0055, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 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": "MATX270115C00125000", "bid": 82.3, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0008, "vega": 0.0366, "theta": -0.006, "rho": 0.2305, "theo": 84.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2025-12-18T10:24:15", "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "MATX270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0368, "theta": -0.0158, "rho": -0.0066, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX270115C00130000", "bid": 77.3, "bid_size": 6.0, "ask": 80.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0009, "vega": 0.043, "theta": -0.0086, "rho": 0.2385, "theo": 79.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-01-12T09:47:51", "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "MATX270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0009, "vega": 0.0431, "theta": -0.0178, "rho": -0.0079, "theo": 0.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MATX270115C00135000", "bid": 73.2, "bid_size": 8.0, "ask": 75.7, "ask_size": 15.0, "iv": 0.4869, "open_interest": 4.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0011, "vega": 0.0504, "theta": -0.0114, "rho": 0.2463, "theo": 74.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.59, "last_trade_time": "2026-02-23T15:26:36", "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "MATX270115P00135000", "bid": 0.05, "bid_size": 9.0, "ask": 1.4, "ask_size": 12.0, "iv": 0.5969, "open_interest": 2.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0011, "vega": 0.0508, "theta": -0.02, "rho": -0.0096, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MATX270115C00140000", "bid": 68.2, "bid_size": 10.0, "ask": 70.9, "ask_size": 10.0, "iv": 0.4674, "open_interest": 4.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0014, "vega": 0.0594, "theta": -0.0145, "rho": 0.2536, "theo": 69.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-02-02T14:54:52", "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "MATX270115P00140000", "bid": 0.05, "bid_size": 10.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.551, "open_interest": 2.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0014, "vega": 0.0596, "theta": -0.0226, "rho": -0.0115, "theo": 0.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MATX270115C00145000", "bid": 63.1, "bid_size": 10.0, "ask": 66.0, "ask_size": 10.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0017, "vega": 0.0698, "theta": -0.018, "rho": 0.2604, "theo": 64.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "MATX270115P00145000", "bid": 0.1, "bid_size": 10.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.5138, "open_interest": 4.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0017, "vega": 0.0702, "theta": -0.0255, "rho": -0.014, "theo": 0.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MATX270115C00150000", "bid": 58.4, "bid_size": 9.0, "ask": 61.2, "ask_size": 11.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0021, "vega": 0.0822, "theta": -0.0218, "rho": 0.2666, "theo": 60.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-02-04T09:36:41", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "MATX270115P00150000", "bid": 0.25, "bid_size": 11.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.5519, "open_interest": 4.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0021, "vega": 0.0825, "theta": -0.0288, "rho": -0.017, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MATX270115C00155000", "bid": 53.6, "bid_size": 7.0, "ask": 56.4, "ask_size": 10.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0026, "vega": 0.0966, "theta": -0.0261, "rho": 0.272, "theo": 55.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MATX270115P00155000", "bid": 0.1, "bid_size": 11.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.4635, "open_interest": 3.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0026, "vega": 0.0973, "theta": -0.0326, "rho": -0.0208, "theo": 0.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "MATX270115C00160000", "bid": 49.1, "bid_size": 8.0, "ask": 51.7, "ask_size": 9.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0032, "vega": 0.1137, "theta": -0.0308, "rho": 0.2763, "theo": 50.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2025-12-04T10:41:25", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MATX270115P00160000", "bid": 0.25, "bid_size": 12.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4597, "open_interest": 2.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0032, "vega": 0.1142, "theta": -0.0368, "rho": -0.0254, "theo": 1.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MATX270115C00165000", "bid": 43.6, "bid_size": 10.0, "ask": 47.0, "ask_size": 10.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0039, "vega": 0.1333, "theta": -0.036, "rho": 0.2794, "theo": 45.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "MATX270115P00165000", "bid": 0.05, "bid_size": 10.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.4105, "open_interest": 4.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0039, "vega": 0.1347, "theta": -0.0416, "rho": -0.0313, "theo": 1.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "MATX270115C00170000", "bid": 39.2, "bid_size": 10.0, "ask": 42.4, "ask_size": 10.0, "iv": 0.3694, "open_interest": 5.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0048, "vega": 0.1562, "theta": -0.0418, "rho": 0.2806, "theo": 41.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-06-09T12:18:30", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MATX270115P00170000", "bid": 0.9, "bid_size": 11.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4316, "open_interest": 6.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0048, "vega": 0.1569, "theta": -0.0469, "rho": -0.0385, "theo": 1.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "MATX270115C00175000", "bid": 35.0, "bid_size": 10.0, "ask": 37.6, "ask_size": 11.0, "iv": 0.36, "open_interest": 10.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0058, "vega": 0.182, "theta": -0.048, "rho": 0.2799, "theo": 36.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-13T09:46:51", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MATX270115P00175000", "bid": 0.9, "bid_size": 21.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.3631, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0059, "vega": 0.183, "theta": -0.0527, "rho": -0.0472, "theo": 2.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T09:31:52", "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "MATX270115C00180000", "bid": 30.6, "bid_size": 8.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.3564, "open_interest": 25.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.007, "vega": 0.2106, "theta": -0.0546, "rho": 0.2766, "theo": 32.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-24T09:30:23", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MATX270115P00180000", "bid": 0.95, "bid_size": 10.0, "ask": 4.0, "ask_size": 22.0, "iv": 0.3583, "open_interest": 2.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0071, "vega": 0.2123, "theta": -0.0589, "rho": -0.0582, "theo": 2.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MATX270115C00185000", "bid": 26.3, "bid_size": 15.0, "ask": 29.4, "ask_size": 34.0, "iv": 0.3461, "open_interest": 1.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0083, "vega": 0.2414, "theta": -0.0615, "rho": 0.2702, "theo": 28.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-05-28T14:44:37", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "MATX270115P00185000", "bid": 1.6, "bid_size": 30.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.3416, "open_interest": 3.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0085, "vega": 0.2435, "theta": -0.0654, "rho": -0.0716, "theo": 3.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MATX270115C00190000", "bid": 22.6, "bid_size": 17.0, "ask": 24.8, "ask_size": 24.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0097, "vega": 0.2728, "theta": -0.0683, "rho": 0.2603, "theo": 24.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-10-15T14:00:46", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "MATX270115P00190000", "bid": 3.4, "bid_size": 30.0, "ask": 5.1, "ask_size": 26.0, "iv": 0.3385, "open_interest": 11.0, "volume": 3.0, "delta": -0.2355, "gamma": 0.0099, "vega": 0.2746, "theta": -0.072, "rho": -0.0874, "theo": 4.5859, "change": -0.35, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:09:35", "percent_change": -8.04598, "prev_day_close": 4.35000002384186}, {"option": "MATX270115C00195000", "bid": 19.4, "bid_size": 11.0, "ask": 22.1, "ask_size": 25.0, "iv": 0.3486, "open_interest": 5.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0111, "vega": 0.3026, "theta": -0.0747, "rho": 0.2467, "theo": 20.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.21, "last_trade_time": "2026-11-06T12:37:17", "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "MATX270115P00195000", "bid": 4.3, "bid_size": 38.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.328, "open_interest": 8.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0114, "vega": 0.304, "theta": -0.0782, "rho": -0.1051, "theo": 5.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T11:16:12", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MATX270115C00200000", "bid": 16.3, "bid_size": 7.0, "ask": 18.4, "ask_size": 32.0, "iv": 0.3401, "open_interest": 11.0, "volume": 0.0, "delta": 0.6589, "gamma": 0.0123, "vega": 0.328, "theta": -0.0801, "rho": 0.2295, "theo": 17.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-06T12:37:17", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "MATX270115P00200000", "bid": 5.9, "bid_size": 10.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.3215, "open_interest": 6.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0126, "vega": 0.329, "theta": -0.0835, "rho": -0.1243, "theo": 7.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MATX270115C00210000", "bid": 10.6, "bid_size": 10.0, "ask": 13.5, "ask_size": 36.0, "iv": 0.3404, "open_interest": 13.0, "volume": 0.0, "delta": 0.5281, "gamma": 0.0135, "vega": 0.3549, "theta": -0.0864, "rho": 0.1877, "theo": 11.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-05T13:08:08", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MATX270115P00210000", "bid": 10.6, "bid_size": 12.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.3229, "open_interest": 5.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.014, "vega": 0.3536, "theta": -0.0896, "rho": -0.1624, "theo": 12.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T10:09:16", "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "MATX270115C00220000", "bid": 6.7, "bid_size": 10.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.3427, "open_interest": 5.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0129, "vega": 0.345, "theta": -0.0855, "rho": 0.1444, "theo": 7.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-11-04T14:24:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MATX270115P00220000", "bid": 16.7, "bid_size": 12.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3318, "open_interest": 6.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0136, "vega": 0.3378, "theta": -0.0887, "rho": -0.1912, "theo": 18.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.83, "last_trade_time": "2026-10-07T12:28:51", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "MATX270115C00230000", "bid": 4.0, "bid_size": 10.0, "ask": 6.5, "ask_size": 12.0, "iv": 0.3446, "open_interest": 4.0, "volume": 0.0, "delta": 0.2969, "gamma": 0.0111, "vega": 0.3092, "theta": -0.0793, "rho": 0.1074, "theo": 5.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T12:34:45", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MATX270115P00230000", "bid": 24.1, "bid_size": 12.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.3404, "open_interest": 1.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0119, "vega": 0.2941, "theta": -0.0825, "rho": -0.2042, "theo": 25.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-25T15:32:50", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "MATX270115C00240000", "bid": 2.45, "bid_size": 11.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.3594, "open_interest": 5.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0091, "vega": 0.2647, "theta": -0.0707, "rho": 0.0796, "theo": 3.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T15:48:39", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MATX270115P00240000", "bid": 32.5, "bid_size": 18.0, "ask": 35.3, "ask_size": 9.0, "iv": 0.345, "open_interest": 3.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0099, "vega": 0.2393, "theta": -0.0738, "rho": -0.1943, "theo": 34.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-09-21T15:00:47", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "MATX270115C00250000", "bid": 1.4, "bid_size": 25.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3836, "open_interest": 10.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.0072, "vega": 0.2219, "theta": -0.0618, "rho": 0.0595, "theo": 2.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T10:04:25", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MATX270115P00250000", "bid": 41.6, "bid_size": 10.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0081, "vega": 0.1859, "theta": -0.0648, "rho": -0.1779, "theo": 43.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "MATX270115C00260000", "bid": 0.95, "bid_size": 12.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.409, "open_interest": 12.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0057, "vega": 0.1844, "theta": -0.0536, "rho": 0.0451, "theo": 1.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T13:45:20", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "MATX270115P00260000", "bid": 51.2, "bid_size": 10.0, "ask": 54.1, "ask_size": 10.0, "iv": 0.3817, "open_interest": 5.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0066, "vega": 0.1381, "theta": -0.0564, "rho": -0.1477, "theo": 52.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-05T11:14:07", "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "MATX270115C00270000", "bid": 0.45, "bid_size": 13.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.4341, "open_interest": 11.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0045, "vega": 0.1532, "theta": -0.0463, "rho": 0.0347, "theo": 1.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T10:51:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MATX270115P00270000", "bid": 60.9, "bid_size": 9.0, "ask": 64.3, "ask_size": 11.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0055, "vega": 0.0985, "theta": -0.0494, "rho": -0.1163, "theo": 62.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "MATX270115C00280000", "bid": 0.4, "bid_size": 10.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.4649, "open_interest": 6.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0036, "vega": 0.1277, "theta": -0.0401, "rho": 0.0271, "theo": 1.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T10:40:18", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MATX270115P00280000", "bid": 70.8, "bid_size": 8.0, "ask": 74.1, "ask_size": 1.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0045, "vega": 0.0582, "theta": -0.0432, "rho": -0.079, "theo": 72.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "MATX270115C00290000", "bid": 0.05, "bid_size": 11.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.4807, "open_interest": 5.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0029, "vega": 0.107, "theta": -0.0348, "rho": 0.0215, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MATX270115P00290000", "bid": 80.9, "bid_size": 5.0, "ask": 84.2, "ask_size": 5.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0038, "vega": 0.0355, "theta": -0.0347, "rho": -0.0486, "theo": 82.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "MATX270115C00300000", "bid": 0.1, "bid_size": 11.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.5288, "open_interest": 9.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0024, "vega": 0.0904, "theta": -0.0304, "rho": 0.0173, "theo": 0.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MATX270115P00300000", "bid": 90.9, "bid_size": 5.0, "ask": 94.2, "ask_size": 5.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0016, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 92.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "MATX270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.5541, "open_interest": 3.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.002, "vega": 0.0767, "theta": -0.0266, "rho": 0.0141, "theo": 0.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MATX270115P00310000", "bid": 100.9, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 102.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.8, "last_trade_time": "2026-09-16T15:56:43", "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "MATX270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 0.5608, "open_interest": 2.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0016, "vega": 0.0657, "theta": -0.0234, "rho": 0.0116, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MATX270115P00320000", "bid": 110.9, "bid_size": 5.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 112.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "MATX270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0014, "vega": 0.0564, "theta": -0.0206, "rho": 0.0097, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MATX270115P00330000", "bid": 120.9, "bid_size": 5.0, "ask": 124.2, "ask_size": 5.0, "iv": 0.6529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 122.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "MATX270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.6417, "open_interest": 1.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0011, "vega": 0.0489, "theta": -0.0183, "rho": 0.0081, "theo": 0.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MATX270115P00340000", "bid": 130.9, "bid_size": 5.0, "ask": 134.2, "ask_size": 5.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 132.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "MATX270319C00105000", "bid": 102.6, "bid_size": 5.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0006, "vega": 0.0538, "theta": 0.0, "rho": 0.3567, "theo": 105.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.599998474121}, {"option": "MATX270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.054, "theta": -0.0121, "rho": -0.0139, "theo": 0.5176, "change": 0.0, "open": 0.0, "high": 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": "MATX270319C00110000", "bid": 97.7, "bid_size": 5.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0007, "vega": 0.0623, "theta": -0.0017, "rho": 0.3716, "theo": 100.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "MATX270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0626, "theta": -0.0135, "rho": -0.0164, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MATX270319C00115000", "bid": 93.3, "bid_size": 9.0, "ask": 96.2, "ask_size": 12.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0008, "vega": 0.0721, "theta": -0.0039, "rho": 0.386, "theo": 95.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "MATX270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.0727, "theta": -0.0152, "rho": -0.0195, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 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": "MATX270319C00120000", "bid": 88.8, "bid_size": 8.0, "ask": 91.4, "ask_size": 10.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.001, "vega": 0.0833, "theta": -0.0062, "rho": 0.3998, "theo": 90.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "MATX270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.001, "vega": 0.0836, "theta": -0.017, "rho": -0.0231, "theo": 0.8392, "change": 0.0, "open": 0.0, "high": 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": "MATX270319C00125000", "bid": 83.8, "bid_size": 7.0, "ask": 86.6, "ask_size": 10.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.0959, "theta": -0.0088, "rho": 0.4129, "theo": 85.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4000015258789}, {"option": "MATX270319P00125000", "bid": 0.1, "bid_size": 11.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0012, "vega": 0.0965, "theta": -0.019, "rho": -0.0274, "theo": 0.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MATX270319C00130000", "bid": 78.8, "bid_size": 9.0, "ask": 81.9, "ask_size": 10.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0014, "vega": 0.1104, "theta": -0.0115, "rho": 0.425, "theo": 81.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "MATX270319P00130000", "bid": 0.1, "bid_size": 14.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0014, "vega": 0.111, "theta": -0.0212, "rho": -0.0324, "theo": 1.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MATX270319C00135000", "bid": 74.4, "bid_size": 7.0, "ask": 77.2, "ask_size": 10.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0016, "vega": 0.1265, "theta": -0.0145, "rho": 0.4363, "theo": 76.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "MATX270319P00135000", "bid": 0.05, "bid_size": 18.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0017, "vega": 0.1272, "theta": -0.0236, "rho": -0.0383, "theo": 1.377, "change": 0.0, "open": 0.0, "high": 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": "MATX270319C00140000", "bid": 69.7, "bid_size": 7.0, "ask": 72.5, "ask_size": 10.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0019, "vega": 0.1448, "theta": -0.0176, "rho": 0.4463, "theo": 71.7707, "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": 75.1000022888184}, {"option": "MATX270319P00140000", "bid": 0.6, "bid_size": 11.0, "ask": 2.8, "ask_size": 17.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.002, "vega": 0.1458, "theta": -0.0262, "rho": -0.0454, "theo": 1.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "MATX270319C00145000", "bid": 65.0, "bid_size": 7.0, "ask": 67.9, "ask_size": 9.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0023, "vega": 0.1651, "theta": -0.021, "rho": 0.455, "theo": 67.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4499969482422}, {"option": "MATX270319P00145000", "bid": 1.0, "bid_size": 12.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0023, "vega": 0.1661, "theta": -0.0291, "rho": -0.0535, "theo": 1.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "MATX270319C00150000", "bid": 60.7, "bid_size": 8.0, "ask": 63.3, "ask_size": 10.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0027, "vega": 0.1876, "theta": -0.0246, "rho": 0.4621, "theo": 62.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.1500015258789}, {"option": "MATX270319P00150000", "bid": 0.95, "bid_size": 18.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0027, "vega": 0.1891, "theta": -0.0322, "rho": -0.0633, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "MATX270319C00155000", "bid": 56.1, "bid_size": 8.0, "ask": 58.8, "ask_size": 10.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0031, "vega": 0.2122, "theta": -0.0285, "rho": 0.4673, "theo": 58.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "MATX270319P00155000", "bid": 1.5, "bid_size": 12.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0032, "vega": 0.2136, "theta": -0.0355, "rho": -0.0742, "theo": 2.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "MATX270319C00160000", "bid": 51.6, "bid_size": 9.0, "ask": 54.4, "ask_size": 12.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0036, "vega": 0.239, "theta": -0.0324, "rho": 0.4704, "theo": 53.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "MATX270319P00160000", "bid": 1.35, "bid_size": 10.0, "ask": 4.2, "ask_size": 19.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0036, "vega": 0.2409, "theta": -0.039, "rho": -0.0875, "theo": 3.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MATX270319C00165000", "bid": 47.3, "bid_size": 9.0, "ask": 50.1, "ask_size": 13.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0042, "vega": 0.2674, "theta": -0.0366, "rho": 0.4711, "theo": 49.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "MATX270319P00165000", "bid": 2.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0042, "vega": 0.2692, "theta": -0.0426, "rho": -0.1023, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MATX270319C00170000", "bid": 43.4, "bid_size": 7.0, "ask": 46.0, "ask_size": 12.0, "iv": 0.3895, "open_interest": 1.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0047, "vega": 0.2975, "theta": -0.0408, "rho": 0.4691, "theo": 45.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-07-27T10:19:56", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "MATX270319P00170000", "bid": 2.5, "bid_size": 12.0, "ask": 5.8, "ask_size": 17.0, "iv": 0.3916, "open_interest": 7.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0048, "vega": 0.2996, "theta": -0.0463, "rho": -0.1195, "theo": 4.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-09-25T10:56:20", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MATX270319C00175000", "bid": 39.1, "bid_size": 10.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.3789, "open_interest": 2.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0054, "vega": 0.3282, "theta": -0.045, "rho": 0.4643, "theo": 41.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-26T12:38:48", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "MATX270319P00175000", "bid": 3.7, "bid_size": 18.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0054, "vega": 0.3305, "theta": -0.0501, "rho": -0.1384, "theo": 5.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MATX270319C00180000", "bid": 35.5, "bid_size": 8.0, "ask": 38.2, "ask_size": 15.0, "iv": 0.3778, "open_interest": 2.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.006, "vega": 0.3594, "theta": -0.0491, "rho": 0.4562, "theo": 37.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.26, "last_trade_time": "2026-10-14T10:50:19", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "MATX270319P00180000", "bid": 4.7, "bid_size": 17.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0061, "vega": 0.3617, "theta": -0.0538, "rho": -0.1596, "theo": 6.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MATX270319C00185000", "bid": 31.6, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0066, "vega": 0.3893, "theta": -0.053, "rho": 0.4453, "theo": 33.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.8, "last_trade_time": "2026-10-20T10:35:28", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "MATX270319P00185000", "bid": 6.3, "bid_size": 15.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.3757, "open_interest": 5.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0068, "vega": 0.392, "theta": -0.0573, "rho": -0.1838, "theo": 7.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-09-24T15:19:18", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MATX270319C00190000", "bid": 28.7, "bid_size": 13.0, "ask": 31.2, "ask_size": 30.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0072, "vega": 0.4176, "theta": -0.0566, "rho": 0.4309, "theo": 30.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-12T11:21:27", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "MATX270319P00190000", "bid": 7.6, "bid_size": 36.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3665, "open_interest": 1.0, "volume": 0.0, "delta": -0.2842, "gamma": 0.0074, "vega": 0.4198, "theta": -0.0605, "rho": -0.2083, "theo": 9.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T11:11:28", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MATX270319C00195000", "bid": 25.1, "bid_size": 16.0, "ask": 27.6, "ask_size": 22.0, "iv": 0.361, "open_interest": 1.0, "volume": 5.0, "delta": 0.684, "gamma": 0.0078, "vega": 0.4428, "theta": -0.0598, "rho": 0.4138, "theo": 26.7086, "change": -1.25, "open": 28.5, "high": 28.5, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T15:44:34", "percent_change": -4.20168, "prev_day_close": 29.75}, {"option": "MATX270319P00195000", "bid": 9.3, "bid_size": 39.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.3602, "open_interest": 8.0, "volume": 0.0, "delta": -0.324, "gamma": 0.008, "vega": 0.445, "theta": -0.0634, "rho": -0.2344, "theo": 10.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-24T15:19:18", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MATX270319C00200000", "bid": 22.7, "bid_size": 12.0, "ask": 24.5, "ask_size": 23.0, "iv": 0.3633, "open_interest": 0.0, "volume": 5.0, "delta": 0.6429, "gamma": 0.0083, "vega": 0.4638, "theta": -0.0624, "rho": 0.394, "theo": 23.6552, "change": -1.1, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-11-09T15:44:34", "percent_change": -4.15879, "prev_day_close": 26.4499998092651}, {"option": "MATX270319P00200000", "bid": 11.3, "bid_size": 36.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0085, "vega": 0.4654, "theta": -0.0657, "rho": -0.262, "theo": 12.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MATX270319C00210000", "bid": 17.5, "bid_size": 11.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.3581, "open_interest": 9.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0089, "vega": 0.4902, "theta": -0.0656, "rho": 0.3484, "theo": 18.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-08-24T13:14:14", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MATX270319P00210000", "bid": 16.1, "bid_size": 37.0, "ask": 18.0, "ask_size": 14.0, "iv": 0.353, "open_interest": 6.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0093, "vega": 0.4892, "theta": -0.0685, "rho": -0.3152, "theo": 17.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-10-20T11:05:59", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MATX270319C00220000", "bid": 12.8, "bid_size": 9.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": 0.4691, "gamma": 0.009, "vega": 0.4934, "theta": -0.066, "rho": 0.2986, "theo": 13.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-11-05T13:56:47", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MATX270319P00220000", "bid": 21.4, "bid_size": 12.0, "ask": 24.8, "ask_size": 13.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0095, "vega": 0.4866, "theta": -0.0687, "rho": -0.3548, "theo": 22.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MATX270319C00230000", "bid": 9.3, "bid_size": 12.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.3514, "open_interest": 1.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0087, "vega": 0.4752, "theta": -0.0638, "rho": 0.2496, "theo": 10.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-28T14:55:09", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "MATX270319P00230000", "bid": 28.5, "bid_size": 12.0, "ask": 31.1, "ask_size": 10.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0093, "vega": 0.4604, "theta": -0.0665, "rho": -0.3814, "theo": 29.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MATX270319C00240000", "bid": 7.2, "bid_size": 12.0, "ask": 9.6, "ask_size": 10.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.008, "vega": 0.4419, "theta": -0.0599, "rho": 0.2054, "theo": 8.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MATX270319P00240000", "bid": 35.3, "bid_size": 12.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.3528, "open_interest": 4.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0088, "vega": 0.4148, "theta": -0.0626, "rho": -0.3896, "theo": 37.1363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.3, "last_trade_time": "2026-09-24T12:51:30", "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "MATX270319C00250000", "bid": 4.9, "bid_size": 12.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.3633, "open_interest": 1.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0071, "vega": 0.3997, "theta": -0.0547, "rho": 0.167, "theo": 6.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T12:15:55", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MATX270319P00250000", "bid": 43.7, "bid_size": 16.0, "ask": 46.9, "ask_size": 12.0, "iv": 0.3618, "open_interest": 1.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0081, "vega": 0.3576, "theta": -0.0576, "rho": -0.3756, "theo": 45.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-07-16T09:31:07", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MATX270319C00260000", "bid": 3.2, "bid_size": 12.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0062, "vega": 0.3547, "theta": -0.0492, "rho": 0.135, "theo": 4.7023, "change": 0.0, "open": 0.0, "high": 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": "MATX270319P00260000", "bid": 52.8, "bid_size": 11.0, "ask": 55.8, "ask_size": 10.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0073, "vega": 0.2937, "theta": -0.0526, "rho": -0.3458, "theo": 54.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "MATX270319C00270000", "bid": 2.2, "bid_size": 20.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0053, "vega": 0.3107, "theta": -0.0437, "rho": 0.1091, "theo": 3.6361, "change": 0.0, "open": 0.0, "high": 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": "MATX270319P00270000", "bid": 61.7, "bid_size": 10.0, "ask": 64.6, "ask_size": 8.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0066, "vega": 0.2266, "theta": -0.0468, "rho": -0.2867, "theo": 63.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "MATX270319C00280000", "bid": 1.7, "bid_size": 12.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3861, "open_interest": 4.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.0045, "vega": 0.27, "theta": -0.0385, "rho": 0.0883, "theo": 2.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-24T14:19:24", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "MATX270319P00280000", "bid": 71.2, "bid_size": 11.0, "ask": 74.3, "ask_size": 12.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.006, "vega": 0.1636, "theta": -0.0431, "rho": -0.2194, "theo": 72.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "MATX270319C00290000", "bid": 1.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.4004, "open_interest": 2.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0038, "vega": 0.2333, "theta": -0.0338, "rho": 0.0717, "theo": 2.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-02T09:30:10", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "MATX270319P00290000", "bid": 81.0, "bid_size": 10.0, "ask": 84.0, "ask_size": 10.0, "iv": 0.3991, "open_interest": 1.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0054, "vega": 0.1017, "theta": -0.0394, "rho": -0.1328, "theo": 82.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.8, "last_trade_time": "2026-08-04T09:31:03", "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "MATX270319C00300000", "bid": 0.25, "bid_size": 20.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.4012, "open_interest": 3.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0032, "vega": 0.2012, "theta": -0.0296, "rho": 0.0584, "theo": 1.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-24T10:20:26", "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "MATX270319P00300000", "bid": 90.9, "bid_size": 8.0, "ask": 94.2, "ask_size": 12.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0038, "vega": 0.0483, "theta": -0.0334, "rho": -0.0605, "theo": 92.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "MATX270319C00310000", "bid": 0.8, "bid_size": 15.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4372, "open_interest": 1.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0027, "vega": 0.1737, "theta": -0.0259, "rho": 0.048, "theo": 1.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T11:31:06", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "MATX270319P00310000", "bid": 100.9, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0012, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 102.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3000030517578}, {"option": "MATX270319C00320000", "bid": 0.65, "bid_size": 11.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.4268, "open_interest": 2.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0023, "vega": 0.1497, "theta": -0.0226, "rho": 0.0396, "theo": 1.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MATX270319P00320000", "bid": 110.9, "bid_size": 5.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 112.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "MATX270319C00330000", "bid": 0.05, "bid_size": 10.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.4389, "open_interest": 5.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.002, "vega": 0.1295, "theta": -0.0198, "rho": 0.0329, "theo": 0.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "MATX270319P00330000", "bid": 120.9, "bid_size": 5.0, "ask": 124.2, "ask_size": 5.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 122.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "MATX270319C00340000", "bid": 0.15, "bid_size": 15.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.4381, "open_interest": 6.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0017, "vega": 0.112, "theta": -0.0174, "rho": 0.0274, "theo": 0.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T10:38:43", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MATX270319P00340000", "bid": 130.9, "bid_size": 5.0, "ask": 134.2, "ask_size": 5.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 132.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.5, "last_trade_time": "2026-08-04T09:33:08", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "MATX270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0014, "vega": 0.0974, "theta": -0.0153, "rho": 0.023, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MATX270319P00350000", "bid": 140.9, "bid_size": 5.0, "ask": 144.2, "ask_size": 5.0, "iv": 0.5708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0289, "rho": 0.0, "theo": 142.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "MATX270617C00115000", "bid": 94.7, "bid_size": 9.0, "ask": 97.9, "ask_size": 10.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.001, "vega": 0.1301, "theta": 0.0, "rho": 0.6284, "theo": 97.1328, "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": 100.349998474121}, {"option": "MATX270617P00115000", "bid": 0.1, "bid_size": 12.0, "ask": 3.1, "ask_size": 12.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.001, "vega": 0.1312, "theta": -0.0142, "rho": -0.0502, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MATX270617C00120000", "bid": 90.1, "bid_size": 9.0, "ask": 93.3, "ask_size": 10.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0012, "vega": 0.1486, "theta": 0.0, "rho": 0.6483, "theo": 92.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "MATX270617P00120000", "bid": 0.7, "bid_size": 10.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0012, "vega": 0.1497, "theta": -0.0158, "rho": -0.059, "theo": 1.5603, "change": 0.0, "open": 0.0, "high": 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": "MATX270617C00125000", "bid": 86.0, "bid_size": 9.0, "ask": 88.7, "ask_size": 10.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0014, "vega": 0.1692, "theta": 0.0, "rho": 0.6668, "theo": 87.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "MATX270617P00125000", "bid": 0.95, "bid_size": 10.0, "ask": 3.2, "ask_size": 22.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0014, "vega": 0.1715, "theta": -0.0176, "rho": -0.0694, "theo": 1.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "MATX270617C00130000", "bid": 81.3, "bid_size": 7.0, "ask": 84.2, "ask_size": 10.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0016, "vega": 0.1918, "theta": -0.0022, "rho": 0.6833, "theo": 83.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "MATX270617P00130000", "bid": 1.0, "bid_size": 9.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0016, "vega": 0.1936, "theta": -0.0195, "rho": -0.0809, "theo": 2.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "MATX270617C00135000", "bid": 76.6, "bid_size": 8.0, "ask": 79.7, "ask_size": 10.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0018, "vega": 0.2163, "theta": -0.0052, "rho": 0.6981, "theo": 78.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "MATX270617P00135000", "bid": 1.55, "bid_size": 12.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0019, "vega": 0.2186, "theta": -0.0216, "rho": -0.0944, "theo": 2.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MATX270617C00140000", "bid": 72.5, "bid_size": 8.0, "ask": 75.3, "ask_size": 9.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0021, "vega": 0.2431, "theta": -0.0083, "rho": 0.7104, "theo": 74.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "MATX270617P00140000", "bid": 1.25, "bid_size": 12.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0021, "vega": 0.2457, "theta": -0.0237, "rho": -0.1096, "theo": 2.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "MATX270617C00145000", "bid": 68.2, "bid_size": 9.0, "ask": 70.9, "ask_size": 13.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0024, "vega": 0.2713, "theta": -0.0116, "rho": 0.7206, "theo": 70.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "MATX270617P00145000", "bid": 2.2, "bid_size": 17.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0024, "vega": 0.2738, "theta": -0.026, "rho": -0.1268, "theo": 3.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MATX270617C00150000", "bid": 63.9, "bid_size": 9.0, "ask": 66.7, "ask_size": 18.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0027, "vega": 0.3017, "theta": -0.0148, "rho": 0.728, "theo": 65.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "MATX270617P00150000", "bid": 2.8, "bid_size": 10.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0028, "vega": 0.3049, "theta": -0.0284, "rho": -0.1465, "theo": 4.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MATX270617C00155000", "bid": 59.6, "bid_size": 10.0, "ask": 62.5, "ask_size": 12.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0031, "vega": 0.3331, "theta": -0.0182, "rho": 0.7326, "theo": 61.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "MATX270617P00155000", "bid": 3.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0031, "vega": 0.336, "theta": -0.0308, "rho": -0.1676, "theo": 4.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MATX270617C00160000", "bid": 55.3, "bid_size": 10.0, "ask": 58.4, "ask_size": 10.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0034, "vega": 0.3658, "theta": -0.0216, "rho": 0.7343, "theo": 57.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "MATX270617P00160000", "bid": 4.2, "bid_size": 11.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0035, "vega": 0.37, "theta": -0.0333, "rho": -0.192, "theo": 5.616, "change": 0.0, "open": 0.0, "high": 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": "MATX270617C00165000", "bid": 51.6, "bid_size": 10.0, "ask": 54.6, "ask_size": 15.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0038, "vega": 0.3991, "theta": -0.0249, "rho": 0.7326, "theo": 53.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "MATX270617P00165000", "bid": 4.8, "bid_size": 14.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0039, "vega": 0.403, "theta": -0.0357, "rho": -0.2177, "theo": 6.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MATX270617C00170000", "bid": 47.6, "bid_size": 11.0, "ask": 50.8, "ask_size": 12.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0042, "vega": 0.4323, "theta": -0.0282, "rho": 0.728, "theo": 49.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "MATX270617P00170000", "bid": 5.9, "bid_size": 11.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0043, "vega": 0.4376, "theta": -0.0382, "rho": -0.2467, "theo": 7.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MATX270617C00175000", "bid": 44.0, "bid_size": 10.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0046, "vega": 0.4653, "theta": -0.0314, "rho": 0.7197, "theo": 46.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "MATX270617P00175000", "bid": 7.0, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0047, "vega": 0.4699, "theta": -0.0405, "rho": -0.276, "theo": 8.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MATX270617C00180000", "bid": 40.5, "bid_size": 8.0, "ask": 43.4, "ask_size": 10.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.005, "vega": 0.4968, "theta": -0.0344, "rho": 0.7086, "theo": 42.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8000011444092}, {"option": "MATX270617P00180000", "bid": 8.5, "bid_size": 15.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0051, "vega": 0.5027, "theta": -0.0427, "rho": -0.3094, "theo": 10.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "MATX270617C00185000", "bid": 37.2, "bid_size": 8.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0053, "vega": 0.527, "theta": -0.0373, "rho": 0.6938, "theo": 39.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MATX270617P00185000", "bid": 10.0, "bid_size": 13.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0055, "vega": 0.5317, "theta": -0.0447, "rho": -0.3416, "theo": 11.6367, "change": 0.0, "open": 0.0, "high": 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": "MATX270617C00190000", "bid": 34.1, "bid_size": 10.0, "ask": 37.2, "ask_size": 15.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0057, "vega": 0.5543, "theta": -0.0398, "rho": 0.6766, "theo": 36.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MATX270617P00190000", "bid": 11.7, "bid_size": 10.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0059, "vega": 0.5595, "theta": -0.0465, "rho": -0.376, "theo": 13.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MATX270617C00195000", "bid": 31.2, "bid_size": 8.0, "ask": 34.2, "ask_size": 12.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.006, "vega": 0.579, "theta": -0.0421, "rho": 0.656, "theo": 32.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "MATX270617P00195000", "bid": 13.6, "bid_size": 10.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.0063, "vega": 0.5827, "theta": -0.048, "rho": -0.4109, "theo": 15.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MATX270617C00200000", "bid": 28.3, "bid_size": 11.0, "ask": 31.4, "ask_size": 19.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0063, "vega": 0.5998, "theta": -0.0441, "rho": 0.6337, "theo": 30.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "MATX270617P00200000", "bid": 15.3, "bid_size": 8.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0066, "vega": 0.6028, "theta": -0.0493, "rho": -0.446, "theo": 17.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "MATX270617C00210000", "bid": 23.2, "bid_size": 10.0, "ask": 25.8, "ask_size": 10.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0067, "vega": 0.6298, "theta": -0.047, "rho": 0.5824, "theo": 24.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MATX270617P00210000", "bid": 20.1, "bid_size": 17.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0071, "vega": 0.6288, "theta": -0.0508, "rho": -0.511, "theo": 21.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MATX270617C00220000", "bid": 19.0, "bid_size": 9.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0069, "vega": 0.6425, "theta": -0.0485, "rho": 0.5259, "theo": 20.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "MATX270617P00220000", "bid": 25.7, "bid_size": 7.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0074, "vega": 0.6347, "theta": -0.0509, "rho": -0.5683, "theo": 27.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MATX270617C00230000", "bid": 15.3, "bid_size": 11.0, "ask": 18.4, "ask_size": 10.0, "iv": 0.3603, "open_interest": 3.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0069, "vega": 0.6383, "theta": -0.0486, "rho": 0.4675, "theo": 16.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.97, "last_trade_time": "2026-11-05T12:32:15", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MATX270617P00230000", "bid": 32.0, "bid_size": 8.0, "ask": 35.1, "ask_size": 14.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0075, "vega": 0.6204, "theta": -0.0498, "rho": -0.6078, "theo": 33.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "MATX270617C00240000", "bid": 11.9, "bid_size": 11.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0067, "vega": 0.6193, "theta": -0.0474, "rho": 0.41, "theo": 13.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "MATX270617P00240000", "bid": 39.3, "bid_size": 10.0, "ask": 42.3, "ask_size": 10.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0075, "vega": 0.5889, "theta": -0.0476, "rho": -0.6264, "theo": 40.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "MATX270617C00250000", "bid": 9.9, "bid_size": 10.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.3607, "open_interest": 2.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0064, "vega": 0.5892, "theta": -0.0454, "rho": 0.3564, "theo": 11.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-10-20T09:53:51", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MATX270617P00250000", "bid": 46.9, "bid_size": 10.0, "ask": 49.7, "ask_size": 9.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.0073, "vega": 0.5413, "theta": -0.0448, "rho": -0.6329, "theo": 48.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "MATX270617C00260000", "bid": 8.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0059, "vega": 0.551, "theta": -0.0427, "rho": 0.3069, "theo": 8.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MATX270617P00260000", "bid": 54.7, "bid_size": 11.0, "ask": 57.9, "ask_size": 12.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0071, "vega": 0.4804, "theta": -0.0413, "rho": -0.6119, "theo": 56.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "MATX270617C00270000", "bid": 6.0, "bid_size": 8.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0054, "vega": 0.5079, "theta": -0.0395, "rho": 0.2624, "theo": 7.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MATX270617P00270000", "bid": 63.2, "bid_size": 14.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0068, "vega": 0.4068, "theta": -0.0374, "rho": -0.5578, "theo": 64.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "MATX270617C00280000", "bid": 4.5, "bid_size": 10.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3624, "open_interest": 1.0, "volume": 0.0, "delta": 0.2067, "gamma": 0.0049, "vega": 0.462, "theta": -0.0362, "rho": 0.2227, "theo": 5.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T09:30:21", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MATX270617P00280000", "bid": 72.2, "bid_size": 16.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0064, "vega": 0.3281, "theta": -0.0341, "rho": -0.4748, "theo": 73.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "MATX270617C00290000", "bid": 3.5, "bid_size": 10.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0044, "vega": 0.4173, "theta": -0.0328, "rho": 0.189, "theo": 4.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MATX270617P00290000", "bid": 81.5, "bid_size": 10.0, "ask": 84.4, "ask_size": 8.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0062, "vega": 0.2463, "theta": -0.0295, "rho": -0.363, "theo": 82.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "MATX270617C00300000", "bid": 2.55, "bid_size": 12.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0039, "vega": 0.3747, "theta": -0.0296, "rho": 0.1604, "theo": 3.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "MATX270617P00300000", "bid": 91.1, "bid_size": 12.0, "ask": 94.3, "ask_size": 13.0, "iv": 0.3792, "open_interest": 1.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0062, "vega": 0.1629, "theta": -0.0226, "rho": -0.1861, "theo": 92.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.7, "last_trade_time": "2026-10-15T15:25:37", "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "MATX270617C00310000", "bid": 2.2, "bid_size": 11.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0035, "vega": 0.3339, "theta": -0.0265, "rho": 0.1356, "theo": 3.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "MATX270617P00310000", "bid": 101.0, "bid_size": 10.0, "ask": 103.7, "ask_size": 10.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0043, "vega": 0.073, "theta": -0.0255, "rho": 0.0, "theo": 102.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "MATX270617C00320000", "bid": 1.05, "bid_size": 12.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1052, "gamma": 0.003, "vega": 0.2968, "theta": -0.0237, "rho": 0.1149, "theo": 2.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "MATX270617P00320000", "bid": 110.4, "bid_size": 7.0, "ask": 114.2, "ask_size": 5.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0012, "vega": 0.0, "theta": -0.0483, "rho": 0.0, "theo": 112.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "MATX270617C00330000", "bid": 0.65, "bid_size": 13.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0027, "vega": 0.2626, "theta": -0.0211, "rho": 0.0972, "theo": 2.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MATX270617P00330000", "bid": 120.9, "bid_size": 5.0, "ask": 124.2, "ask_size": 5.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 122.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.150001525879}, {"option": "MATX270617C00340000", "bid": 0.3, "bid_size": 19.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0023, "vega": 0.2323, "theta": -0.0187, "rho": 0.0826, "theo": 1.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "MATX270617P00340000", "bid": 130.9, "bid_size": 5.0, "ask": 133.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 132.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "MATX270617C00350000", "bid": 0.65, "bid_size": 11.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0639, "gamma": 0.002, "vega": 0.2048, "theta": -0.0166, "rho": 0.07, "theo": 1.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "MATX270617P00350000", "bid": 140.9, "bid_size": 5.0, "ask": 144.2, "ask_size": 5.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0504, "rho": 0.0, "theo": 142.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.150001525879}, {"option": "MATX280121C00050000", "bid": 157.0, "bid_size": 1.0, "ask": 161.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0256, "theta": 0.0, "rho": 0.566, "theo": 160.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.75}, {"option": "MATX280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0016, "rho": -0.0107, "theo": 0.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MATX280121C00055000", "bid": 152.5, "bid_size": 5.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0324, "theta": 0.0, "rho": 0.6194, "theo": 155.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "MATX280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.8346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0327, "theta": -0.0019, "rho": -0.014, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2025-11-06T10:59:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MATX280121C00060000", "bid": 148.0, "bid_size": 1.0, "ask": 152.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0404, "theta": 0.0, "rho": 0.6721, "theo": 150.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.099998474121}, {"option": "MATX280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.6911, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0408, "theta": -0.0023, "rho": -0.0179, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MATX280121C00065000", "bid": 143.0, "bid_size": 1.0, "ask": 147.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.05, "theta": 0.0, "rho": 0.7238, "theo": 146.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.550003051758}, {"option": "MATX280121P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.6506, "open_interest": 1.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0506, "theta": -0.0028, "rho": -0.0228, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2025-11-06T10:59:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MATX280121C00070000", "bid": 138.5, "bid_size": 1.0, "ask": 143.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0611, "theta": 0.0, "rho": 0.7745, "theo": 141.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "MATX280121P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.6176, "open_interest": 4.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.0619, "theta": -0.0034, "rho": -0.0286, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:31:44", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MATX280121C00075000", "bid": 134.0, "bid_size": 1.0, "ask": 138.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.074, "theta": 0.0, "rho": 0.8239, "theo": 136.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "MATX280121P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0003, "vega": 0.0751, "theta": -0.004, "rho": -0.0357, "theo": 0.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MATX280121C00080000", "bid": 129.5, "bid_size": 1.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0004, "vega": 0.0887, "theta": 0.0, "rho": 0.8718, "theo": 132.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.599998474121}, {"option": "MATX280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.5544, "open_interest": 1.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0004, "vega": 0.09, "theta": -0.0047, "rho": -0.0438, "theo": 0.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-04-10T15:41:55", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MATX280121C00085000", "bid": 125.0, "bid_size": 1.0, "ask": 129.5, "ask_size": 5.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0004, "vega": 0.1055, "theta": 0.0, "rho": 0.9182, "theo": 127.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "MATX280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0004, "vega": 0.1071, "theta": -0.0055, "rho": -0.0536, "theo": 0.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-04-10T15:41:55", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MATX280121C00090000", "bid": 120.5, "bid_size": 14.0, "ask": 124.5, "ask_size": 9.0, "iv": 0.3673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0005, "vega": 0.1244, "theta": 0.0, "rho": 0.9626, "theo": 123.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2025-10-10T14:45:24", "percent_change": 0.0, "prev_day_close": 126.699996948242}, {"option": "MATX280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0005, "vega": 0.1261, "theta": -0.0064, "rho": -0.0651, "theo": 1.0665, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00095000", "bid": 116.0, "bid_size": 13.0, "ask": 120.5, "ask_size": 12.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0006, "vega": 0.1453, "theta": 0.0, "rho": 1.0052, "theo": 118.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "MATX280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0006, "vega": 0.1472, "theta": -0.0073, "rho": -0.0784, "theo": 1.2981, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00100000", "bid": 111.5, "bid_size": 11.0, "ask": 116.0, "ask_size": 14.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0007, "vega": 0.1687, "theta": 0.0, "rho": 1.0453, "theo": 114.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2025-11-24T12:44:19", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "MATX280121P00100000", "bid": 0.1, "bid_size": 14.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0007, "vega": 0.1712, "theta": -0.0084, "rho": -0.0939, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "MATX280121C00105000", "bid": 107.0, "bid_size": 13.0, "ask": 111.5, "ask_size": 12.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0008, "vega": 0.1939, "theta": 0.0, "rho": 1.083, "theo": 109.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "MATX280121P00105000", "bid": 0.4, "bid_size": 10.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0009, "vega": 0.1971, "theta": -0.0095, "rho": -0.1117, "theo": 1.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999995529652}, {"option": "MATX280121C00110000", "bid": 102.8, "bid_size": 1.0, "ask": 107.0, "ask_size": 12.0, "iv": 0.3979, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.001, "vega": 0.2216, "theta": 0.0, "rho": 1.1181, "theo": 105.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "MATX280121P00110000", "bid": 0.75, "bid_size": 11.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.4351, "open_interest": 1.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.001, "vega": 0.2258, "theta": -0.0107, "rho": -0.1316, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-22T14:53:22", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MATX280121C00115000", "bid": 98.5, "bid_size": 13.0, "ask": 103.0, "ask_size": 12.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0011, "vega": 0.2513, "theta": 0.0, "rho": 1.15, "theo": 101.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "MATX280121P00115000", "bid": 0.9, "bid_size": 12.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0012, "vega": 0.2557, "theta": -0.012, "rho": -0.1537, "theo": 2.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "MATX280121C00120000", "bid": 94.5, "bid_size": 8.0, "ask": 98.5, "ask_size": 13.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0013, "vega": 0.2827, "theta": -0.0015, "rho": 1.1792, "theo": 97.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "MATX280121P00120000", "bid": 1.15, "bid_size": 12.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0013, "vega": 0.2877, "theta": -0.0134, "rho": -0.1779, "theo": 3.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "MATX280121C00125000", "bid": 90.5, "bid_size": 8.0, "ask": 94.5, "ask_size": 13.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0015, "vega": 0.3164, "theta": -0.0034, "rho": 1.2046, "theo": 92.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "MATX280121P00125000", "bid": 1.7, "bid_size": 13.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0015, "vega": 0.3216, "theta": -0.0148, "rho": -0.2066, "theo": 3.7439, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00130000", "bid": 86.4, "bid_size": 5.0, "ask": 90.5, "ask_size": 12.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0016, "vega": 0.351, "theta": -0.0054, "rho": 1.227, "theo": 88.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "MATX280121P00130000", "bid": 2.05, "bid_size": 22.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.4048, "open_interest": 2.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0017, "vega": 0.3579, "theta": -0.0163, "rho": -0.2362, "theo": 4.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-09-17T15:21:52", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "MATX280121C00135000", "bid": 82.0, "bid_size": 11.0, "ask": 86.5, "ask_size": 15.0, "iv": 0.3925, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0018, "vega": 0.3874, "theta": -0.0074, "rho": 1.2457, "theo": 84.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-01-29T15:50:44", "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "MATX280121P00135000", "bid": 3.0, "bid_size": 18.0, "ask": 6.6, "ask_size": 19.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0019, "vega": 0.3952, "theta": -0.0178, "rho": -0.2701, "theo": 5.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MATX280121C00140000", "bid": 78.0, "bid_size": 13.0, "ask": 82.5, "ask_size": 14.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.002, "vega": 0.4247, "theta": -0.0094, "rho": 1.2605, "theo": 80.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8499984741211}, {"option": "MATX280121P00140000", "bid": 3.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0021, "vega": 0.433, "theta": -0.0194, "rho": -0.3063, "theo": 5.9139, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00145000", "bid": 74.5, "bid_size": 11.0, "ask": 78.5, "ask_size": 14.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0022, "vega": 0.4623, "theta": -0.0114, "rho": 1.2722, "theo": 77.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "MATX280121P00145000", "bid": 4.5, "bid_size": 12.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0023, "vega": 0.4713, "theta": -0.021, "rho": -0.342, "theo": 6.8202, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00150000", "bid": 70.5, "bid_size": 8.0, "ask": 75.0, "ask_size": 16.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0024, "vega": 0.5009, "theta": -0.0135, "rho": 1.2794, "theo": 73.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-02-06T11:04:43", "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "MATX280121P00150000", "bid": 5.5, "bid_size": 18.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0026, "vega": 0.5102, "theta": -0.0226, "rho": -0.3855, "theo": 7.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MATX280121C00155000", "bid": 67.0, "bid_size": 6.0, "ask": 71.5, "ask_size": 14.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0027, "vega": 0.5389, "theta": -0.0155, "rho": 1.2834, "theo": 69.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "MATX280121P00155000", "bid": 7.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0028, "vega": 0.5502, "theta": -0.0241, "rho": -0.426, "theo": 8.9385, "change": 0.0, "open": 0.0, "high": 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": "MATX280121C00160000", "bid": 63.5, "bid_size": 13.0, "ask": 68.0, "ask_size": 14.0, "iv": 0.3826, "open_interest": 2.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0029, "vega": 0.5766, "theta": -0.0174, "rho": 1.2837, "theo": 66.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.3, "last_trade_time": "2026-05-26T12:21:56", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "MATX280121P00160000", "bid": 8.0, "bid_size": 20.0, "ask": 11.5, "ask_size": 15.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.003, "vega": 0.5883, "theta": -0.0256, "rho": -0.4732, "theo": 10.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MATX280121C00165000", "bid": 60.0, "bid_size": 8.0, "ask": 64.5, "ask_size": 13.0, "iv": 0.3789, "open_interest": 1.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0031, "vega": 0.6138, "theta": -0.0193, "rho": 1.2798, "theo": 62.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-02-24T11:59:24", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "MATX280121P00165000", "bid": 9.5, "bid_size": 18.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0033, "vega": 0.6256, "theta": -0.0271, "rho": -0.5192, "theo": 11.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MATX280121C00170000", "bid": 57.0, "bid_size": 9.0, "ask": 61.0, "ask_size": 14.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0033, "vega": 0.6494, "theta": -0.0211, "rho": 1.2733, "theo": 59.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.37, "last_trade_time": "2026-03-30T10:42:04", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "MATX280121P00170000", "bid": 11.0, "bid_size": 13.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.3793, "open_interest": 1.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0035, "vega": 0.6612, "theta": -0.0286, "rho": -0.5659, "theo": 12.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.83, "last_trade_time": "2026-03-30T10:42:04", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MATX280121C00175000", "bid": 53.5, "bid_size": 14.0, "ask": 58.0, "ask_size": 14.0, "iv": 0.3746, "open_interest": 2.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0035, "vega": 0.6839, "theta": -0.0228, "rho": 1.2629, "theo": 56.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-01-30T09:30:34", "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "MATX280121P00175000", "bid": 12.5, "bid_size": 16.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0037, "vega": 0.696, "theta": -0.0299, "rho": -0.6204, "theo": 14.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-05T09:30:27", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MATX280121C00180000", "bid": 50.8, "bid_size": 7.0, "ask": 55.0, "ask_size": 19.0, "iv": 0.3758, "open_interest": 2.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0037, "vega": 0.7167, "theta": -0.0245, "rho": 1.2491, "theo": 53.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-17T10:05:37", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "MATX280121P00180000", "bid": 14.3, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.3736, "open_interest": 1.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.004, "vega": 0.7289, "theta": -0.0312, "rho": -0.6632, "theo": 16.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-07-24T14:18:16", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MATX280121C00185000", "bid": 47.5, "bid_size": 13.0, "ask": 52.0, "ask_size": 12.0, "iv": 0.3713, "open_interest": 2.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0039, "vega": 0.747, "theta": -0.026, "rho": 1.2332, "theo": 50.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.75, "last_trade_time": "2026-10-13T15:42:35", "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "MATX280121P00185000", "bid": 16.0, "bid_size": 11.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.2815, "gamma": 0.0042, "vega": 0.7578, "theta": -0.0324, "rho": -0.7161, "theo": 18.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MATX280121C00190000", "bid": 44.5, "bid_size": 13.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.3675, "open_interest": 30.0, "volume": 0.0, "delta": 0.715, "gamma": 0.004, "vega": 0.7754, "theta": -0.0274, "rho": 1.2137, "theo": 47.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-10-08T15:35:00", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "MATX280121P00190000", "bid": 18.0, "bid_size": 11.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0044, "vega": 0.7857, "theta": -0.0335, "rho": -0.7714, "theo": 20.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MATX280121C00195000", "bid": 42.3, "bid_size": 7.0, "ask": 46.5, "ask_size": 15.0, "iv": 0.3705, "open_interest": 10.0, "volume": 0.0, "delta": 0.6933, "gamma": 0.0042, "vega": 0.8012, "theta": -0.0287, "rho": 1.1917, "theo": 44.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-21T15:16:15", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "MATX280121P00195000", "bid": 20.0, "bid_size": 13.0, "ask": 23.7, "ask_size": 19.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0046, "vega": 0.8102, "theta": -0.0345, "rho": -0.8127, "theo": 22.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MATX280121C00200000", "bid": 39.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 12.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0043, "vega": 0.8241, "theta": -0.0298, "rho": 1.1684, "theo": 41.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-10-06T09:36:44", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "MATX280121P00200000", "bid": 22.5, "bid_size": 14.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0048, "vega": 0.8309, "theta": -0.0353, "rho": -0.8641, "theo": 24.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MATX280121C00210000", "bid": 35.1, "bid_size": 11.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.3671, "open_interest": 1.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0046, "vega": 0.8618, "theta": -0.0317, "rho": 1.1139, "theo": 37.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-11-04T14:54:45", "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "MATX280121P00210000", "bid": 27.0, "bid_size": 19.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.3703, "open_interest": 1.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0051, "vega": 0.8626, "theta": -0.0367, "rho": -0.9541, "theo": 29.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-14T15:43:07", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MATX280121C00220000", "bid": 30.4, "bid_size": 5.0, "ask": 34.5, "ask_size": 18.0, "iv": 0.3622, "open_interest": 2.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0047, "vega": 0.8877, "theta": -0.0331, "rho": 1.0542, "theo": 32.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-11-04T14:54:45", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MATX280121P00220000", "bid": 32.5, "bid_size": 13.0, "ask": 37.2, "ask_size": 12.0, "iv": 0.3673, "open_interest": 1.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0054, "vega": 0.8801, "theta": -0.0377, "rho": -1.034, "theo": 34.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-10-14T15:42:52", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MATX280121C00230000", "bid": 26.0, "bid_size": 13.0, "ask": 30.5, "ask_size": 13.0, "iv": 0.3572, "open_interest": 2.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0048, "vega": 0.902, "theta": -0.0339, "rho": 0.9904, "theo": 28.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-11-04T12:19:01", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "MATX280121P00230000", "bid": 38.5, "bid_size": 12.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0056, "vega": 0.8812, "theta": -0.038, "rho": -1.0937, "theo": 40.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MATX280121C00240000", "bid": 23.5, "bid_size": 10.0, "ask": 26.5, "ask_size": 11.0, "iv": 0.3585, "open_interest": 2.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0049, "vega": 0.9051, "theta": -0.0343, "rho": 0.9232, "theo": 25.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-10-14T15:58:46", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "MATX280121P00240000", "bid": 44.5, "bid_size": 14.0, "ask": 49.5, "ask_size": 13.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0058, "vega": 0.8658, "theta": -0.0381, "rho": -1.1504, "theo": 46.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MATX280121C00250000", "bid": 20.6, "bid_size": 10.0, "ask": 23.5, "ask_size": 15.0, "iv": 0.359, "open_interest": 4.0, "volume": 0.0, "delta": 0.4512, "gamma": 0.0049, "vega": 0.8985, "theta": -0.0342, "rho": 0.8568, "theo": 22.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-10-30T09:39:27", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "MATX280121P00250000", "bid": 51.6, "bid_size": 12.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0059, "vega": 0.8415, "theta": -0.0376, "rho": -1.1806, "theo": 53.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "MATX280121C00260000", "bid": 17.5, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0048, "vega": 0.8825, "theta": -0.0337, "rho": 0.7894, "theo": 19.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "MATX280121P00260000", "bid": 58.5, "bid_size": 17.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.006, "vega": 0.7997, "theta": -0.0372, "rho": -1.1849, "theo": 61.0054, "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": 59.0}, {"option": "MATX280121C00270000", "bid": 15.0, "bid_size": 11.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3733, "gamma": 0.0047, "vega": 0.8595, "theta": -0.0329, "rho": 0.7248, "theo": 16.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MATX280121P00270000", "bid": 66.5, "bid_size": 17.0, "ask": 70.8, "ask_size": 7.0, "iv": 0.3555, "open_interest": 1.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.006, "vega": 0.732, "theta": -0.0362, "rho": -1.11, "theo": 68.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.8, "last_trade_time": "2026-09-22T11:05:40", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "MATX280121C00280000", "bid": 13.4, "bid_size": 5.0, "ask": 16.0, "ask_size": 13.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0045, "vega": 0.8298, "theta": -0.0318, "rho": 0.662, "theo": 14.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "MATX280121P00280000", "bid": 74.5, "bid_size": 12.0, "ask": 79.0, "ask_size": 9.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0061, "vega": 0.6772, "theta": -0.0354, "rho": -1.1094, "theo": 76.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "MATX280121C00290000", "bid": 11.5, "bid_size": 12.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0044, "vega": 0.7958, "theta": -0.0305, "rho": 0.6027, "theo": 12.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MATX280121P00290000", "bid": 83.0, "bid_size": 15.0, "ask": 87.3, "ask_size": 8.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0061, "vega": 0.5611, "theta": -0.0344, "rho": -0.9332, "theo": 85.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "MATX280121C00300000", "bid": 9.9, "bid_size": 10.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0042, "vega": 0.7578, "theta": -0.029, "rho": 0.5464, "theo": 11.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MATX280121P00300000", "bid": 92.0, "bid_size": 9.0, "ask": 96.1, "ask_size": 7.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0062, "vega": 0.5117, "theta": -0.0336, "rho": -0.912, "theo": 94.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "MATX280121C00310000", "bid": 8.6, "bid_size": 8.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2466, "gamma": 0.0039, "vega": 0.7181, "theta": -0.0275, "rho": 0.4944, "theo": 9.6143, "change": 0.0, "open": 0.0, "high": 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": "MATX280121P00310000", "bid": 101.0, "bid_size": 16.0, "ask": 105.0, "ask_size": 10.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0062, "vega": 0.3394, "theta": -0.0322, "rho": -0.583, "theo": 103.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.75}, {"option": "MATX280121C00320000", "bid": 7.3, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0037, "vega": 0.6762, "theta": -0.0259, "rho": 0.4457, "theo": 8.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MATX280121P00320000", "bid": 110.5, "bid_size": 14.0, "ask": 114.8, "ask_size": 6.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0063, "vega": 0.2964, "theta": -0.0318, "rho": -0.577, "theo": 112.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "MATX280121C00330000", "bid": 6.3, "bid_size": 11.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0035, "vega": 0.6347, "theta": -0.0243, "rho": 0.4016, "theo": 7.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MATX280121P00330000", "bid": 120.5, "bid_size": 10.0, "ask": 124.4, "ask_size": 9.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0052, "vega": 0.1029, "theta": -0.0296, "rho": 0.0, "theo": 122.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "MATX280121C00340000", "bid": 4.8, "bid_size": 10.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0032, "vega": 0.5924, "theta": -0.0226, "rho": 0.3602, "theo": 6.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-07-21T13:47:06", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MATX280121P00340000", "bid": 130.3, "bid_size": 5.0, "ask": 134.5, "ask_size": 1.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0023, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 132.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "MATX280121C00350000", "bid": 4.1, "bid_size": 11.0, "ask": 7.5, "ask_size": 13.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.003, "vega": 0.5518, "theta": -0.021, "rho": 0.3236, "theo": 5.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MATX280121P00350000", "bid": 140.0, "bid_size": 5.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0296, "rho": 0.0, "theo": 142.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}], "symbol": "MATX", "security_type": "stock", "exchange_id": 3, "current_price": 207.77, "price_change": -4.16, "price_change_percent": -1.9629, "bid": 152.23, "ask": 230.63, "bid_size": 100, "ask_size": 100, "open": 212.51, "high": 214.88, "low": 206.55, "close": 207.77, "prev_day_close": 211.93, "volume": 406379, "iv30": 35.252, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198288, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MATX"}