{"timestamp": "2026-11-09 23:39:58", "data": {"options": [{"option": "MBI261120C00001000", "bid": 3.0, "bid_size": 164.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 3.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-24T12:34:52", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MBI261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120C00002000", "bid": 2.0, "bid_size": 164.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 2.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-06-29T10:29:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1256.0, "iv": 6.0429, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0025, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120C00003000", "bid": 1.3, "bid_size": 630.0, "ask": 2.05, "ask_size": 363.0, "iv": 1.1161, "open_interest": 101.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0207, "vega": 0.0001, "theta": -0.0004, "rho": 0.0011, "theo": 1.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T11:51:43", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MBI261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1274.0, "iv": 3.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0207, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120C00004000", "bid": 0.5, "bid_size": 774.0, "ask": 0.8, "ask_size": 183.0, "iv": 0.0, "open_interest": 166.0, "volume": 100.0, "delta": 0.9244, "gamma": 0.2708, "vega": 0.0012, "theta": -0.0032, "rho": 0.0013, "theo": 0.6924, "change": 0.02, "open": 0.66, "high": 0.66, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:39:53", "percent_change": 3.33333, "prev_day_close": 0.600000008940697}, {"option": "MBI261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 732.0, "iv": 0.8632, "open_interest": 6348.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.272, "vega": 0.0012, "theta": -0.0033, "rho": -0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T11:07:44", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MBI261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 444.0, "iv": 0.4887, "open_interest": 606.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.7305, "vega": 0.0026, "theta": -0.0063, "rho": 0.0004, "theo": 0.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:38:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MBI261120P00005000", "bid": 0.05, "bid_size": 2744.0, "ask": 0.75, "ask_size": 732.0, "iv": 0.5792, "open_interest": 1203.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.7396, "vega": 0.0026, "theta": -0.0064, "rho": -0.0009, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-10-14T14:55:57", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MBI261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1182.0, "iv": 2.3372, "open_interest": 41.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.1009, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-18T09:56:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00006000", "bid": 1.0, "bid_size": 163.0, "ask": 1.75, "ask_size": 119.0, "iv": 1.1169, "open_interest": 15.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.1145, "vega": 0.0003, "theta": -0.0013, "rho": -0.0003, "theo": 1.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-24T15:13:56", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MBI261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1802.0, "iv": 2.9398, "open_interest": 901.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0179, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-11T12:05:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00007000", "bid": 2.0, "bid_size": 163.0, "ask": 3.1, "ask_size": 103.0, "iv": 2.4707, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 2.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-22T15:44:56", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1780.0, "iv": 3.4128, "open_interest": 109.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0044, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00008000", "bid": 3.2, "bid_size": 13.0, "ask": 3.8, "ask_size": 103.0, "iv": 2.6978, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 3.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-22T15:46:10", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MBI261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1529.0, "iv": 3.8029, "open_interest": 6.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-06-10T14:54:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00009000", "bid": 3.8, "bid_size": 163.0, "ask": 4.9, "ask_size": 103.0, "iv": 1.9661, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 4.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T13:52:29", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MBI261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1311.0, "iv": 4.135, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-06T11:55:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00010000", "bid": 4.8, "bid_size": 163.0, "ask": 6.0, "ask_size": 103.0, "iv": 2.7532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 5.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-22T15:47:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MBI261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1492.0, "iv": 4.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00011000", "bid": 5.8, "bid_size": 156.0, "ask": 7.1, "ask_size": 96.0, "iv": 3.3568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 6.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-22T15:48:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MBI261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1311.0, "iv": 4.6788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MBI261120P00012000", "bid": 6.8, "bid_size": 156.0, "ask": 8.1, "ask_size": 96.0, "iv": 3.5902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-22T15:48:59", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MBI261218C00001000", "bid": 3.0, "bid_size": 129.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0096, "vega": 0.0006, "theta": -0.0019, "rho": 0.001, "theo": 3.7136, "change": 0.0, "open": 0.0, "high": 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": "MBI261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1983.0, "iv": 5.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0096, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 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": "MBI261218C00002000", "bid": 2.1, "bid_size": 75.0, "ask": 3.3, "ask_size": 25.0, "iv": 1.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0311, "vega": 0.0013, "theta": -0.0026, "rho": 0.002, "theo": 2.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "MBI261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1842.0, "iv": 3.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0312, "vega": 0.0013, "theta": -0.0028, "rho": -0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 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": "MBI261218C00003000", "bid": 1.3, "bid_size": 164.0, "ask": 2.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0877, "vega": 0.0023, "theta": -0.0032, "rho": 0.0028, "theo": 1.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MBI261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1818.0, "iv": 2.0058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.088, "vega": 0.0023, "theta": -0.0034, "rho": -0.0005, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 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": "MBI261218C00004000", "bid": 0.6, "bid_size": 696.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.4123, "open_interest": 0.0, "volume": 100.0, "delta": 0.792, "gamma": 0.2674, "vega": 0.0044, "theta": -0.0039, "rho": 0.0032, "theo": 0.8335, "change": 0.07, "open": 0.74, "high": 0.74, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T10:39:53", "percent_change": 10.7692, "prev_day_close": 0.650000005960464}, {"option": "MBI261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1549.0, "iv": 0.5383, "open_interest": 937.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.2693, "vega": 0.0044, "theta": -0.004, "rho": -0.0011, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-18T12:35:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MBI261218C00005000", "bid": 0.2, "bid_size": 25.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.5671, "open_interest": 1066.0, "volume": 150.0, "delta": 0.408, "gamma": 0.4385, "vega": 0.0059, "theta": -0.0044, "rho": 0.0019, "theo": 0.2317, "change": -0.3, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:15:27", "percent_change": -60.0, "prev_day_close": 0.500000007450581}, {"option": "MBI261218P00005000", "bid": 0.25, "bid_size": 1455.0, "ask": 0.65, "ask_size": 839.0, "iv": 0.4233, "open_interest": 756.0, "volume": 0.0, "delta": -0.5997, "gamma": 0.4468, "vega": 0.0059, "theta": -0.0044, "rho": -0.0028, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-19T11:01:41", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "MBI261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1339.0, "iv": 1.2764, "open_interest": 130.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.2379, "vega": 0.0042, "theta": -0.004, "rho": 0.0009, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T15:11:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI261218P00006000", "bid": 1.0, "bid_size": 379.0, "ask": 1.75, "ask_size": 319.0, "iv": 0.6353, "open_interest": 70.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.2459, "vega": 0.004, "theta": -0.004, "rho": -0.0034, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T12:59:03", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MBI261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1265.0, "iv": 1.0029, "open_interest": 3930.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.1414, "vega": 0.003, "theta": -0.0034, "rho": 0.0005, "theo": 0.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-22T14:00:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MBI261218P00007000", "bid": 2.0, "bid_size": 162.0, "ask": 3.2, "ask_size": 102.0, "iv": 1.4519, "open_interest": 5.0, "volume": 0.0, "delta": -0.895, "gamma": 0.1485, "vega": 0.0027, "theta": -0.0034, "rho": -0.0035, "theo": 2.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-11T14:02:27", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1469.0, "iv": 1.8054, "open_interest": 16.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0945, "vega": 0.0023, "theta": -0.0029, "rho": 0.0004, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-17T14:46:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI261218P00008000", "bid": 2.8, "bid_size": 162.0, "ask": 3.9, "ask_size": 102.0, "iv": 0.9733, "open_interest": 1.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.1019, "vega": 0.002, "theta": -0.0028, "rho": -0.0033, "theo": 3.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-24T13:27:47", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MBI261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1707.0, "iv": 2.0132, "open_interest": 157.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.068, "vega": 0.0018, "theta": -0.0025, "rho": 0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T14:51:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI261218P00009000", "bid": 3.8, "bid_size": 162.0, "ask": 5.0, "ask_size": 102.0, "iv": 1.3804, "open_interest": 1.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0756, "vega": 0.0014, "theta": -0.0024, "rho": -0.0029, "theo": 4.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-09-24T13:28:43", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MBI261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 14.0, "iv": 1.3402, "open_interest": 85.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0516, "vega": 0.0015, "theta": -0.0022, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-06-16T15:30:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MBI261218P00010000", "bid": 4.8, "bid_size": 128.0, "ask": 6.0, "ask_size": 81.0, "iv": 1.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0601, "vega": 0.001, "theta": -0.002, "rho": -0.0025, "theo": 5.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-24T13:30:00", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MBI261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1513.0, "iv": 2.4794, "open_interest": 10.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0327, "vega": 0.001, "theta": -0.0017, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-06-30T13:58:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI261218P00012000", "bid": 6.8, "bid_size": 121.0, "ask": 8.1, "ask_size": 74.0, "iv": 1.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.037, "vega": 0.0004, "theta": -0.0016, "rho": -0.0011, "theo": 7.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MBI261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1494.0, "iv": 2.8112, "open_interest": 1.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0192, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2025-09-04T15:05:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI261218P00015000", "bid": 9.8, "bid_size": 121.0, "ask": 11.1, "ask_size": 74.0, "iv": 2.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.008, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-09-24T13:31:55", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MBI270115C00001000", "bid": 3.1, "bid_size": 278.0, "ask": 4.3, "ask_size": 15.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0118, "vega": 0.0013, "theta": -0.0023, "rho": 0.0014, "theo": 3.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "MBI270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2013.0, "iv": 4.4794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0119, "vega": 0.0013, "theta": -0.0028, "rho": -0.0004, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 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": "MBI270115C00002000", "bid": 2.1, "bid_size": 278.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.036, "vega": 0.0025, "theta": -0.0029, "rho": 0.003, "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": 2.52500003576279}, {"option": "MBI270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2156.0, "iv": 2.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0361, "vega": 0.0025, "theta": -0.0032, "rho": -0.0008, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 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": "MBI270115C00003000", "bid": 1.35, "bid_size": 301.0, "ask": 2.1, "ask_size": 239.0, "iv": 0.6159, "open_interest": 2.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0882, "vega": 0.004, "theta": -0.0032, "rho": 0.0043, "theo": 1.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T15:12:02", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MBI270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2154.0, "iv": 1.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0887, "vega": 0.004, "theta": -0.0034, "rho": -0.0013, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 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": "MBI270115C00004000", "bid": 0.4, "bid_size": 555.0, "ask": 1.0, "ask_size": 221.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.2152, "vega": 0.0063, "theta": -0.0034, "rho": 0.0049, "theo": 0.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MBI270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1526.0, "iv": 0.9909, "open_interest": 69.0, "volume": 0.0, "delta": -0.2498, "gamma": 0.2177, "vega": 0.0064, "theta": -0.0035, "rho": -0.0023, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T15:35:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 960.0, "iv": 0.609, "open_interest": 11262.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.3252, "vega": 0.008, "theta": -0.0036, "rho": 0.0035, "theo": 0.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T12:15:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270115P00005000", "bid": 0.3, "bid_size": 1650.0, "ask": 1.05, "ask_size": 1142.0, "iv": 0.6318, "open_interest": 2360.0, "volume": 0.0, "delta": -0.5433, "gamma": 0.3339, "vega": 0.0079, "theta": -0.0037, "rho": -0.0046, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T13:46:56", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MBI270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1379.0, "iv": 0.9626, "open_interest": 685.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.2237, "vega": 0.0068, "theta": -0.0038, "rho": 0.0021, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:36:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MBI270115P00006000", "bid": 1.05, "bid_size": 505.0, "ask": 1.8, "ask_size": 361.0, "iv": 0.6184, "open_interest": 1.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.2325, "vega": 0.0066, "theta": -0.0038, "rho": -0.0059, "theo": 1.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-19T13:37:17", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MBI270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1673.0, "iv": 1.2109, "open_interest": 553.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.1581, "vega": 0.0057, "theta": -0.0038, "rho": 0.0015, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T15:01:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270115P00007000", "bid": 2.0, "bid_size": 300.0, "ask": 3.2, "ask_size": 262.0, "iv": 1.1377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.1662, "vega": 0.0054, "theta": -0.0038, "rho": -0.0064, "theo": 2.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-01-12T09:38:34", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MBI270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1819.0, "iv": 1.4053, "open_interest": 2004.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.1208, "vega": 0.005, "theta": -0.0037, "rho": 0.0012, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T13:42:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270115P00008000", "bid": 2.8, "bid_size": 300.0, "ask": 4.0, "ask_size": 262.0, "iv": 0.9587, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.1286, "vega": 0.0045, "theta": -0.0036, "rho": -0.0067, "theo": 3.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "MBI270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1810.0, "iv": 1.5655, "open_interest": 3.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0973, "vega": 0.0044, "theta": -0.0036, "rho": 0.001, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-14T14:42:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270115P00009000", "bid": 3.8, "bid_size": 279.0, "ask": 5.0, "ask_size": 248.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.1048, "vega": 0.0039, "theta": -0.0034, "rho": -0.0069, "theo": 4.4041, "change": 0.0, "open": 0.0, "high": 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": "MBI270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2446.0, "iv": 1.35, "open_interest": 2300.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0812, "vega": 0.0039, "theta": -0.0034, "rho": 0.0008, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:47:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MBI270115P00010000", "bid": 4.8, "bid_size": 277.0, "ask": 6.0, "ask_size": 247.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0891, "vega": 0.0033, "theta": -0.0032, "rho": -0.0067, "theo": 5.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MBI270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1929.0, "iv": 1.9246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0605, "vega": 0.0032, "theta": -0.0031, "rho": 0.0006, "theo": 0.0862, "change": 0.0, "open": 0.0, "high": 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": "MBI270115P00012000", "bid": 6.6, "bid_size": 278.0, "ask": 8.1, "ask_size": 247.0, "iv": 1.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0686, "vega": 0.0024, "theta": -0.0027, "rho": -0.0064, "theo": 7.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MBI270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1873.0, "iv": 2.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0433, "vega": 0.0025, "theta": -0.0027, "rho": 0.0004, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 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": "MBI270115P00015000", "bid": 9.6, "bid_size": 279.0, "ask": 11.1, "ask_size": 248.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0518, "vega": 0.0016, "theta": -0.0021, "rho": -0.0049, "theo": 10.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MBI270219C00001000", "bid": 3.1, "bid_size": 75.0, "ask": 4.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0017, "rho": 0.002, "theo": 3.852, "change": 0.0, "open": 0.0, "high": 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": "MBI270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1940.0, "iv": 4.0148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0119, "vega": 0.0018, "theta": -0.0022, "rho": -0.0008, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 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": "MBI270219C00002000", "bid": 2.1, "bid_size": 164.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0357, "vega": 0.0034, "theta": -0.0022, "rho": 0.0041, "theo": 2.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2086.0, "iv": 2.0745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0358, "vega": 0.0034, "theta": -0.0026, "rho": -0.0014, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 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": "MBI270219C00003000", "bid": 1.4, "bid_size": 163.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0834, "vega": 0.0054, "theta": -0.0025, "rho": 0.006, "theo": 1.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-14T15:00:20", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MBI270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1711.0, "iv": 1.302, "open_interest": 120.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0842, "vega": 0.0054, "theta": -0.0028, "rho": -0.0022, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-22T09:48:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270219C00004000", "bid": 0.6, "bid_size": 550.0, "ask": 1.45, "ask_size": 420.0, "iv": 0.6359, "open_interest": 0.0, "volume": 2.0, "delta": 0.7454, "gamma": 0.1823, "vega": 0.008, "theta": -0.0027, "rho": 0.0068, "theo": 1.0937, "change": 0.285, "open": 1.0, "high": 1.01, "low": 1.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T09:30:26", "percent_change": 39.3103, "prev_day_close": 0.724999979138374}, {"option": "MBI270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1252.0, "iv": 0.7541, "open_interest": 3.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.1855, "vega": 0.0081, "theta": -0.0028, "rho": -0.0038, "theo": 0.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-03T12:58:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270219C00005000", "bid": 0.15, "bid_size": 1584.0, "ask": 0.9, "ask_size": 919.0, "iv": 0.6306, "open_interest": 1.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.2639, "vega": 0.0099, "theta": -0.0029, "rho": 0.0053, "theo": 0.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MBI270219P00005000", "bid": 0.45, "bid_size": 1588.0, "ask": 1.2, "ask_size": 1012.0, "iv": 0.6815, "open_interest": 160.0, "volume": 0.0, "delta": -0.5084, "gamma": 0.2736, "vega": 0.0098, "theta": -0.003, "rho": -0.0066, "theo": 0.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-22T09:48:15", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MBI270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 851.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.2084, "vega": 0.0091, "theta": -0.0031, "rho": 0.0036, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 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": "MBI270219P00006000", "bid": 1.15, "bid_size": 432.0, "ask": 1.9, "ask_size": 253.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.2199, "vega": 0.0088, "theta": -0.0031, "rho": -0.0085, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MBI270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1257.0, "iv": 1.0552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2545, "gamma": 0.1581, "vega": 0.0079, "theta": -0.0031, "rho": 0.0026, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 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": "MBI270219P00007000", "bid": 2.0, "bid_size": 163.0, "ask": 3.0, "ask_size": 103.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.1693, "vega": 0.0074, "theta": -0.003, "rho": -0.0095, "theo": 2.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1785.0, "iv": 1.1295, "open_interest": 127.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.1259, "vega": 0.007, "theta": -0.0031, "rho": 0.0021, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-18T11:49:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270219P00008000", "bid": 2.8, "bid_size": 163.0, "ask": 3.9, "ask_size": 103.0, "iv": 0.6929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.1369, "vega": 0.0063, "theta": -0.0029, "rho": -0.0099, "theo": 3.4543, "change": 0.0, "open": 0.0, "high": 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": "MBI270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1864.0, "iv": 0.9435, "open_interest": 95.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.1043, "vega": 0.0063, "theta": -0.003, "rho": 0.0018, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-07-10T12:07:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MBI270219P00009000", "bid": 3.8, "bid_size": 141.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.9395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8569, "gamma": 0.1151, "vega": 0.0054, "theta": -0.0027, "rho": -0.0098, "theo": 4.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MBI270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1856.0, "iv": 1.3704, "open_interest": 100.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0889, "vega": 0.0057, "theta": -0.0029, "rho": 0.0015, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-20T12:06:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270219P00010000", "bid": 4.8, "bid_size": 71.0, "ask": 6.0, "ask_size": 68.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.1004, "vega": 0.0048, "theta": -0.0025, "rho": -0.01, "theo": 5.404, "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": 5.5}, {"option": "MBI270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1849.0, "iv": 1.56, "open_interest": 0.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0774, "vega": 0.0052, "theta": -0.0028, "rho": 0.0013, "theo": 0.1398, "change": 0.0, "open": 0.0, "high": 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": "MBI270219P00011000", "bid": 5.6, "bid_size": 134.0, "ask": 7.1, "ask_size": 74.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9021, "gamma": 0.0886, "vega": 0.0041, "theta": -0.0023, "rho": -0.0094, "theo": 6.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MBI270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1792.0, "iv": 1.5515, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0684, "vega": 0.0048, "theta": -0.0027, "rho": 0.0012, "theo": 0.1262, "change": 0.0, "open": 0.0, "high": 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": "MBI270219P00012000", "bid": 6.6, "bid_size": 62.0, "ask": 8.1, "ask_size": 74.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.08, "vega": 0.0036, "theta": -0.0021, "rho": -0.0094, "theo": 7.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MBI270521C00001000", "bid": 3.1, "bid_size": 249.0, "ask": 4.3, "ask_size": 156.0, "iv": 1.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0119, "vega": 0.0027, "theta": -0.0011, "rho": 0.0025, "theo": 3.8673, "change": 0.0, "open": 0.0, "high": 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": "MBI270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2407.0, "iv": 3.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0114, "vega": 0.0027, "theta": -0.0014, "rho": -0.0018, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 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": "MBI270521C00002000", "bid": 2.1, "bid_size": 269.0, "ask": 3.3, "ask_size": 209.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0346, "vega": 0.0052, "theta": -0.0015, "rho": 0.0058, "theo": 2.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MBI270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1923.0, "iv": 1.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0341, "vega": 0.0052, "theta": -0.0018, "rho": -0.0032, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 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": "MBI270521C00003000", "bid": 1.55, "bid_size": 336.0, "ask": 2.3, "ask_size": 259.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0751, "vega": 0.0081, "theta": -0.0017, "rho": 0.0091, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MBI270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1662.0, "iv": 1.0696, "open_interest": 251.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0754, "vega": 0.0081, "theta": -0.0019, "rho": -0.0051, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T14:44:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270521C00004000", "bid": 0.9, "bid_size": 212.0, "ask": 1.65, "ask_size": 482.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.1403, "vega": 0.0113, "theta": -0.0019, "rho": 0.0109, "theo": 1.2594, "change": 0.0, "open": 0.0, "high": 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": "MBI270521P00004000", "bid": 0.15, "bid_size": 860.0, "ask": 0.9, "ask_size": 1148.0, "iv": 0.6815, "open_interest": 251.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.1428, "vega": 0.0114, "theta": -0.002, "rho": -0.0082, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T14:44:13", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MBI270521C00005000", "bid": 0.4, "bid_size": 35.0, "ask": 1.15, "ask_size": 632.0, "iv": 0.6563, "open_interest": 50.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.1824, "vega": 0.0133, "theta": -0.0021, "rho": 0.0094, "theo": 0.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-05T15:57:27", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MBI270521P00005000", "bid": 0.65, "bid_size": 440.0, "ask": 1.4, "ask_size": 857.0, "iv": 0.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.1887, "vega": 0.0133, "theta": -0.0021, "rho": -0.0128, "theo": 1.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MBI270521C00006000", "bid": 0.1, "bid_size": 2101.0, "ask": 0.8, "ask_size": 1076.0, "iv": 0.6263, "open_interest": 1.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.1658, "vega": 0.0131, "theta": -0.0022, "rho": 0.0073, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-09-25T09:55:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270521P00006000", "bid": 1.35, "bid_size": 16.0, "ask": 2.1, "ask_size": 356.0, "iv": 0.6438, "open_interest": 2.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.1748, "vega": 0.013, "theta": -0.0022, "rho": -0.0166, "theo": 1.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-19T13:37:17", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MBI270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1120.0, "iv": 0.7963, "open_interest": 1.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.1406, "vega": 0.0122, "theta": -0.0023, "rho": 0.0059, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-19T15:23:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBI270521P00007000", "bid": 1.45, "bid_size": 202.0, "ask": 3.2, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.1512, "vega": 0.0118, "theta": -0.0022, "rho": -0.0188, "theo": 2.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MBI270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1649.0, "iv": 0.8293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.1204, "vega": 0.0113, "theta": -0.0023, "rho": 0.0049, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 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": "MBI270521P00008000", "bid": 2.8, "bid_size": 200.0, "ask": 4.0, "ask_size": 148.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.1322, "vega": 0.0108, "theta": -0.0022, "rho": -0.0201, "theo": 3.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MBI270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2343.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2411, "gamma": 0.105, "vega": 0.0105, "theta": -0.0023, "rho": 0.0042, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 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": "MBI270521P00009000", "bid": 3.8, "bid_size": 181.0, "ask": 5.0, "ask_size": 136.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.118, "vega": 0.0098, "theta": -0.0021, "rho": -0.0214, "theo": 4.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MBI280121C00003000", "bid": 0.9, "bid_size": 545.0, "ask": 3.8, "ask_size": 454.0, "iv": 0.7838, "open_interest": 52.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0356, "vega": 0.0117, "theta": -0.0013, "rho": 0.0128, "theo": 2.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T15:58:20", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MBI280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2171.0, "iv": 1.5334, "open_interest": 50.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0372, "vega": 0.0119, "theta": -0.0016, "rho": -0.0172, "theo": 1.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-08-06T11:53:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MBI280121C00005000", "bid": 0.35, "bid_size": 1358.0, "ask": 1.45, "ask_size": 811.0, "iv": 0.4562, "open_interest": 211.0, "volume": 50.0, "delta": 0.6546, "gamma": 0.0969, "vega": 0.0188, "theta": -0.0014, "rho": 0.0192, "theo": 1.4505, "change": -0.35, "open": 1.6, "high": 1.6, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:52:04", "percent_change": -21.875, "prev_day_close": 1.60000002384186}, {"option": "MBI280121P00005000", "bid": 0.05, "bid_size": 3346.0, "ask": 3.3, "ask_size": 1302.0, "iv": 0.8096, "open_interest": 150.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.1051, "vega": 0.019, "theta": -0.0016, "rho": -0.0276, "theo": 1.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T15:01:58", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "MBI280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1164.0, "iv": 0.6146, "open_interest": 1187.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.1263, "vega": 0.02, "theta": -0.0013, "rho": 0.0156, "theo": 0.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T09:31:00", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "MBI280121P00007000", "bid": 1.3, "bid_size": 815.0, "ask": 4.1, "ask_size": 514.0, "iv": 0.587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6214, "gamma": 0.1506, "vega": 0.0187, "theta": -0.0013, "rho": -0.0348, "theo": 2.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "MBI280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1261.0, "iv": 0.6127, "open_interest": 6699.0, "volume": 0.0, "delta": 0.2191, "gamma": 0.0985, "vega": 0.0151, "theta": -0.001, "rho": 0.0088, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:26:47", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MBI280121P00010000", "bid": 3.7, "bid_size": 302.0, "ask": 6.8, "ask_size": 199.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.1478, "vega": 0.0072, "theta": -0.0008, "rho": -0.0186, "theo": 5.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MBI280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 305.0, "iv": 0.5432, "open_interest": 703.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.0763, "vega": 0.0118, "theta": -0.0008, "rho": 0.0061, "theo": 0.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T13:17:57", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MBI280121P00012000", "bid": 5.0, "bid_size": 278.0, "ask": 8.7, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0396, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 7.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MBI280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.5726, "open_interest": 251.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0517, "vega": 0.0082, "theta": -0.0005, "rho": 0.0037, "theo": 0.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T12:34:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MBI280121P00015000", "bid": 8.0, "bid_size": 278.0, "ask": 13.0, "ask_size": 307.0, "iv": 0.9447, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.335, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "MBI", "security_type": "stock", "exchange_id": 3, "current_price": 4.68, "price_change": 0.06, "price_change_percent": 1.2987, "bid": 4.33, "ask": 5.15, "bid_size": 100, "ask_size": 100, "open": 4.69, "high": 4.71, "low": 4.44, "close": 4.68, "prev_day_close": 4.62, "volume": 612140, "iv30": 54.985, "iv30_change": -7.025, "iv30_change_percent": -11.3288, "seqno": 10402924818, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MBI"}