{"timestamp": "2026-11-11 02:43:34", "data": {"options": [{"option": "MAX261120C00002500", "bid": 9.8, "bid_size": 20.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0015, "vega": 0.0002, "theta": -0.0077, "rho": 0.0002, "theo": 11.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-09T13:08:52", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MAX261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 4.8978, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0076, "rho": 0.0, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MAX261120C00005000", "bid": 8.4, "bid_size": 19.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0047, "vega": 0.0006, "theta": -0.0112, "rho": 0.0005, "theo": 9.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "MAX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 7.6252, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0042, "vega": 0.0007, "theta": -0.011, "rho": -0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MAX261120C00007500", "bid": 4.9, "bid_size": 24.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0122, "vega": 0.0013, "theta": -0.015, "rho": 0.0009, "theo": 6.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-06-23T13:46:05", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MAX261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 5.1313, "open_interest": 12.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0113, "vega": 0.0014, "theta": -0.0146, "rho": -0.0001, "theo": 0.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-08T12:02:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MAX261120C00010000", "bid": 4.2, "bid_size": 22.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 354.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0336, "vega": 0.0025, "theta": -0.0196, "rho": 0.0015, "theo": 4.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-30T14:00:10", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MAX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 154.0, "iv": 1.2978, "open_interest": 484.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0322, "vega": 0.0027, "theta": -0.0192, "rho": -0.0003, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:42:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MAX261120C00012500", "bid": 1.3, "bid_size": 409.0, "ask": 2.7, "ask_size": 368.0, "iv": 0.8552, "open_interest": 816.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.1165, "vega": 0.0057, "theta": -0.0261, "rho": 0.002, "theo": 2.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:50:53", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "MAX261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 745.0, "iv": 1.3205, "open_interest": 208.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.1143, "vega": 0.0058, "theta": -0.0259, "rho": -0.0008, "theo": 0.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:11:03", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MAX261120C00015000", "bid": 0.05, "bid_size": 391.0, "ask": 0.75, "ask_size": 295.0, "iv": 0.7077, "open_interest": 1060.0, "volume": 0.0, "delta": 0.377, "gamma": 0.2165, "vega": 0.009, "theta": -0.0339, "rho": 0.0013, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T15:52:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MAX261120P00015000", "bid": 0.6, "bid_size": 420.0, "ask": 1.7, "ask_size": 516.0, "iv": 0.7882, "open_interest": 219.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.2146, "vega": 0.009, "theta": -0.0336, "rho": -0.0033, "theo": 1.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:17:46", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MAX261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 81.0, "iv": 1.0601, "open_interest": 4.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.092, "vega": 0.0058, "theta": -0.0318, "rho": 0.0006, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-07-29T15:40:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MAX261120P00017500", "bid": 2.6, "bid_size": 83.0, "ask": 5.2, "ask_size": 16.0, "iv": 1.8273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0915, "vega": 0.0058, "theta": -0.0312, "rho": -0.0051, "theo": 3.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MAX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 188.0, "iv": 1.9534, "open_interest": 3.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0509, "vega": 0.0041, "theta": -0.0282, "rho": 0.0004, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-31T15:11:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261120P00020000", "bid": 5.1, "bid_size": 83.0, "ask": 7.7, "ask_size": 16.0, "iv": 2.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0507, "vega": 0.0041, "theta": -0.0274, "rho": -0.0062, "theo": 5.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MAX261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 538.0, "iv": 2.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0333, "vega": 0.0032, "theta": -0.0252, "rho": 0.0003, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261120P00022500", "bid": 7.6, "bid_size": 83.0, "ask": 9.5, "ask_size": 11.0, "iv": 2.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0332, "vega": 0.0032, "theta": -0.0241, "rho": -0.0071, "theo": 8.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MAX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 822.0, "iv": 2.7026, "open_interest": 32.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.024, "vega": 0.0026, "theta": -0.0227, "rho": 0.0002, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261120P00025000", "bid": 10.1, "bid_size": 83.0, "ask": 12.7, "ask_size": 24.0, "iv": 3.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0239, "vega": 0.0026, "theta": -0.0213, "rho": -0.0078, "theo": 10.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MAX261218C00002500", "bid": 9.8, "bid_size": 6.0, "ask": 13.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0026, "vega": 0.0017, "theta": -0.0068, "rho": 0.0014, "theo": 11.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MAX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 48.0, "iv": 4.8308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0024, "vega": 0.0018, "theta": -0.0075, "rho": -0.0004, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAX261218C00005000", "bid": 7.3, "bid_size": 6.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0075, "vega": 0.0034, "theta": -0.0095, "rho": 0.003, "theo": 9.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MAX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 2.8991, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0101, "rho": -0.0007, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAX261218C00007500", "bid": 4.9, "bid_size": 22.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0172, "vega": 0.0057, "theta": -0.0115, "rho": 0.0047, "theo": 7.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MAX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 2.6459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0169, "vega": 0.0058, "theta": -0.012, "rho": -0.0012, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAX261218C00010000", "bid": 3.7, "bid_size": 28.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0382, "vega": 0.0092, "theta": -0.0131, "rho": 0.0065, "theo": 4.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MAX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 1.273, "open_interest": 2.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0379, "vega": 0.0092, "theta": -0.0134, "rho": -0.0021, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:57:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MAX261218C00012500", "bid": 1.0, "bid_size": 35.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0893, "vega": 0.0145, "theta": -0.0142, "rho": 0.0075, "theo": 2.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "MAX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 48.0, "iv": 0.7938, "open_interest": 10.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.089, "vega": 0.0145, "theta": -0.0143, "rho": -0.004, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:41:52", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "MAX261218C00015000", "bid": 0.2, "bid_size": 622.0, "ask": 1.15, "ask_size": 237.0, "iv": 0.5052, "open_interest": 243.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.1413, "vega": 0.0183, "theta": -0.0145, "rho": 0.0056, "theo": 0.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:55:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MAX261218P00015000", "bid": 1.05, "bid_size": 287.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.6883, "open_interest": 1.0, "volume": 0.0, "delta": -0.545, "gamma": 0.1416, "vega": 0.0183, "theta": -0.0144, "rho": -0.0085, "theo": 1.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-04T15:57:31", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MAX261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 190.0, "iv": 0.7505, "open_interest": 31.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0896, "vega": 0.0147, "theta": -0.0146, "rho": 0.0032, "theo": 0.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:38:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAX261218P00017500", "bid": 2.9, "bid_size": 122.0, "ask": 5.3, "ask_size": 36.0, "iv": 1.0887, "open_interest": 2.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0903, "vega": 0.0147, "theta": -0.0144, "rho": -0.0117, "theo": 3.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:21:32", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MAX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0588, "vega": 0.0118, "theta": -0.0143, "rho": 0.0022, "theo": 0.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261218P00020000", "bid": 5.1, "bid_size": 83.0, "ask": 7.0, "ask_size": 12.0, "iv": 1.0145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0597, "vega": 0.0117, "theta": -0.014, "rho": -0.0129, "theo": 5.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MAX261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 1.1603, "open_interest": 0.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0429, "vega": 0.01, "theta": -0.014, "rho": 0.0017, "theo": 0.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261218P00022500", "bid": 7.6, "bid_size": 83.0, "ask": 10.2, "ask_size": 23.0, "iv": 1.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0438, "vega": 0.0098, "theta": -0.0134, "rho": -0.0138, "theo": 8.3814, "change": 0.0, "open": 0.0, "high": 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": "MAX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 571.0, "iv": 1.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.1108, "gamma": 0.0336, "vega": 0.0087, "theta": -0.0135, "rho": 0.0014, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MAX261218P00025000", "bid": 10.0, "bid_size": 83.0, "ask": 12.7, "ask_size": 22.0, "iv": 1.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0345, "vega": 0.0086, "theta": -0.0129, "rho": -0.0144, "theo": 10.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MAX270219C00002500", "bid": 9.8, "bid_size": 6.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0024, "vega": 0.0022, "theta": -0.0006, "rho": 0.0034, "theo": 11.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MAX270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 766.0, "iv": 2.052, "open_interest": 83.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0022, "rho": -0.0007, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MAX270219C00005000", "bid": 7.4, "bid_size": 6.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0072, "vega": 0.0052, "theta": -0.0021, "rho": 0.0082, "theo": 9.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-22T15:54:57", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MAX270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 48.0, "iv": 1.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0069, "vega": 0.0052, "theta": -0.0034, "rho": -0.0016, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 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": "MAX270219C00007500", "bid": 5.0, "bid_size": 43.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.017, "vega": 0.0094, "theta": -0.0035, "rho": 0.014, "theo": 7.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-10-09T12:27:47", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MAX270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 160.0, "iv": 0.8256, "open_interest": 8.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0167, "vega": 0.0094, "theta": -0.0045, "rho": -0.003, "theo": 0.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-22T11:26:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAX270219C00010000", "bid": 3.8, "bid_size": 42.0, "ask": 5.3, "ask_size": 34.0, "iv": 0.5381, "open_interest": 1.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.0372, "vega": 0.0157, "theta": -0.005, "rho": 0.02, "theo": 4.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-23T12:48:17", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MAX270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 292.0, "iv": 0.8334, "open_interest": 7.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0372, "vega": 0.0157, "theta": -0.0057, "rho": -0.0058, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:07:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAX270219C00012500", "bid": 2.6, "bid_size": 10.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.5872, "open_interest": 1030.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.075, "vega": 0.0246, "theta": -0.0065, "rho": 0.0218, "theo": 2.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-03T09:57:35", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MAX270219P00012500", "bid": 0.6, "bid_size": 135.0, "ask": 0.95, "ask_size": 92.0, "iv": 0.5578, "open_interest": 2.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0757, "vega": 0.0246, "theta": -0.0069, "rho": -0.0114, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T14:57:43", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MAX270219C00015000", "bid": 0.8, "bid_size": 745.0, "ask": 2.4, "ask_size": 905.0, "iv": 0.6107, "open_interest": 2528.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0993, "vega": 0.03, "theta": -0.0076, "rho": 0.0164, "theo": 1.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:11:30", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MAX270219P00015000", "bid": 1.15, "bid_size": 439.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.6864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.1012, "vega": 0.03, "theta": -0.0077, "rho": -0.0203, "theo": 1.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MAX270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 924.0, "iv": 0.5054, "open_interest": 2503.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0795, "vega": 0.0271, "theta": -0.0078, "rho": 0.0108, "theo": 0.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T11:21:11", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MAX270219P00017500", "bid": 3.0, "bid_size": 91.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0821, "vega": 0.0268, "theta": -0.0076, "rho": -0.0268, "theo": 3.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MAX270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 834.0, "iv": 0.6171, "open_interest": 1.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0592, "vega": 0.0231, "theta": -0.0076, "rho": 0.0077, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T12:38:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAX270219P00020000", "bid": 5.0, "bid_size": 107.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0621, "vega": 0.0224, "theta": -0.0072, "rho": -0.0292, "theo": 6.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MAX270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1137.0, "iv": 0.7599, "open_interest": 1.0, "volume": 0.0, "delta": 0.1829, "gamma": 0.0458, "vega": 0.02, "theta": -0.0074, "rho": 0.006, "theo": 0.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAX270219P00022500", "bid": 7.5, "bid_size": 83.0, "ask": 10.2, "ask_size": 11.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.0489, "vega": 0.0189, "theta": -0.0066, "rho": -0.0304, "theo": 8.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MAX270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1326.0, "iv": 0.8697, "open_interest": 5.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.037, "vega": 0.0176, "theta": -0.0071, "rho": 0.0049, "theo": 0.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T14:47:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAX270219P00025000", "bid": 9.9, "bid_size": 48.0, "ask": 12.7, "ask_size": 6.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0402, "vega": 0.0162, "theta": -0.0061, "rho": -0.0309, "theo": 10.9031, "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": 11.6500000953674}, {"option": "MAX270521C00002500", "bid": 9.9, "bid_size": 5.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.004, "vega": 0.0009, "theta": -0.0004, "rho": 0.0011, "theo": 11.8804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-09-23T15:49:38", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MAX270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0024, "vega": 0.0039, "theta": -0.0014, "rho": -0.0017, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MAX270521C00005000", "bid": 7.5, "bid_size": 26.0, "ask": 10.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0109, "vega": 0.0065, "theta": -0.0018, "rho": 0.0073, "theo": 9.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-11-05T11:10:45", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "MAX270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 47.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0078, "vega": 0.0092, "theta": -0.0025, "rho": -0.0043, "theo": 0.2597, "change": 0.0, "open": 0.0, "high": 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": "MAX270521C00007500", "bid": 5.2, "bid_size": 40.0, "ask": 8.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0215, "vega": 0.0151, "theta": -0.0031, "rho": 0.0158, "theo": 7.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MAX270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 359.0, "iv": 0.8661, "open_interest": 103.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0177, "vega": 0.0167, "theta": -0.0036, "rho": -0.009, "theo": 0.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-13T12:26:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MAX270521C00010000", "bid": 3.8, "bid_size": 38.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0371, "vega": 0.0254, "theta": -0.0045, "rho": 0.0226, "theo": 5.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MAX270521P00010000", "bid": 0.2, "bid_size": 1009.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.6994, "open_interest": 1.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0331, "vega": 0.0262, "theta": -0.0048, "rho": -0.0169, "theo": 0.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MAX270521C00012500", "bid": 2.2, "bid_size": 30.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0545, "vega": 0.0352, "theta": -0.0056, "rho": 0.0257, "theo": 3.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "MAX270521P00012500", "bid": 0.45, "bid_size": 1044.0, "ask": 2.5, "ask_size": 94.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0512, "vega": 0.0354, "theta": -0.0055, "rho": -0.0292, "theo": 1.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-07T14:15:39", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MAX270521C00015000", "bid": 1.5, "bid_size": 55.0, "ask": 3.4, "ask_size": 449.0, "iv": 0.692, "open_interest": 5.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0648, "vega": 0.0401, "theta": -0.0059, "rho": 0.0237, "theo": 2.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-15T13:56:33", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MAX270521P00015000", "bid": 1.7, "bid_size": 449.0, "ask": 4.0, "ask_size": 92.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0627, "vega": 0.04, "theta": -0.0056, "rho": -0.0446, "theo": 2.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MAX270521C00017500", "bid": 0.5, "bid_size": 172.0, "ask": 1.85, "ask_size": 736.0, "iv": 0.5567, "open_interest": 1502.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0628, "vega": 0.0385, "theta": -0.0056, "rho": 0.0189, "theo": 1.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T10:19:35", "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "MAX270521P00017500", "bid": 3.5, "bid_size": 67.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.0621, "vega": 0.0385, "theta": -0.0049, "rho": -0.0588, "theo": 4.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MAX270521C00020000", "bid": 0.55, "bid_size": 145.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0535, "vega": 0.0334, "theta": -0.0049, "rho": 0.0141, "theo": 0.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:22:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MAX270521P00020000", "bid": 5.4, "bid_size": 83.0, "ask": 7.4, "ask_size": 19.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0543, "vega": 0.0336, "theta": -0.0038, "rho": -0.068, "theo": 6.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MAX270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 652.0, "iv": 0.5821, "open_interest": 4.0, "volume": 0.0, "delta": 0.1897, "gamma": 0.0433, "vega": 0.0279, "theta": -0.0042, "rho": 0.0106, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T11:14:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MAX270521P00022500", "bid": 7.4, "bid_size": 91.0, "ask": 9.7, "ask_size": 14.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0454, "vega": 0.0282, "theta": -0.0028, "rho": -0.0731, "theo": 8.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MAX270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 695.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.1408, "gamma": 0.0346, "vega": 0.0231, "theta": -0.0036, "rho": 0.008, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 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": "MAX270521P00025000", "bid": 9.7, "bid_size": 48.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8339, "gamma": 0.0378, "vega": 0.0232, "theta": -0.0018, "rho": -0.0733, "theo": 11.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}], "symbol": "MAX", "security_type": "stock", "exchange_id": 3, "current_price": 14.37, "price_change": 0.21, "price_change_percent": 1.4831, "bid": 13.58, "ask": 15.67, "bid_size": 800, "ask_size": 200, "open": 14.09, "high": 14.56, "low": 13.93, "close": 14.37, "prev_day_close": 14.16, "volume": 830413, "iv30": 63.679, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108440911, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "MAX"}