{"timestamp": "2026-11-10 02:46:44", "data": {"options": [{"option": "MBIN261120C00022500", "bid": 28.5, "bid_size": 44.0, "ask": 33.4, "ask_size": 11.0, "iv": 2.2661, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MBIN261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 5.0526, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 2.45000004768372}, {"option": "MBIN261120C00025000", "bid": 26.0, "bid_size": 44.0, "ask": 30.9, "ask_size": 11.0, "iv": 2.0024, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MBIN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 82.0, "iv": 3.8278, "open_interest": 94.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.15, "last_trade_time": "2026-09-30T11:24:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120C00030000", "bid": 21.0, "bid_size": 44.0, "ask": 25.9, "ask_size": 11.0, "iv": 1.5455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0045, "theo": 23.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MBIN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 3.6654, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120C00035000", "bid": 16.0, "bid_size": 44.0, "ask": 20.9, "ask_size": 10.0, "iv": 1.155, "open_interest": 10.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0114, "theo": 18.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-30T12:05:55", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MBIN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 2.9278, "open_interest": 120.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T15:16:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120C00040000", "bid": 11.0, "bid_size": 43.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0003, "rho": 0.0141, "theo": 13.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-09-21T10:24:51", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MBIN261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 2.2785, "open_interest": 25.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0019, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:46:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120C00045000", "bid": 6.3, "bid_size": 42.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0099, "vega": 0.0042, "theta": -0.007, "rho": 0.0156, "theo": 8.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-29T10:06:14", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MBIN261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.6813, "open_interest": 10.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0099, "vega": 0.0042, "theta": -0.008, "rho": -0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:30:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120C00050000", "bid": 3.3, "bid_size": 15.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3006, "open_interest": 10.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0659, "vega": 0.0205, "theta": -0.0321, "rho": 0.0151, "theo": 3.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "MBIN261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.509, "open_interest": 6.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0661, "vega": 0.0205, "theta": -0.0326, "rho": -0.0024, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:34:35", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MBIN261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8466, "open_interest": 36.0, "volume": 0.0, "delta": 0.295, "gamma": 0.1256, "vega": 0.0321, "theta": -0.0433, "rho": 0.0054, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T09:30:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00055000", "bid": 0.5, "bid_size": 431.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.1264, "vega": 0.0319, "theta": -0.0434, "rho": -0.01, "theo": 2.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MBIN261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.2958, "open_interest": 68.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0198, "vega": 0.006, "theta": -0.0082, "rho": 0.0005, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00060000", "bid": 5.0, "bid_size": 42.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0212, "vega": 0.0049, "theta": -0.008, "rho": -0.006, "theo": 6.6233, "change": 0.0, "open": 0.0, "high": 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": "MBIN261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.6463, "open_interest": 43.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0027, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:40:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00065000", "bid": 10.0, "bid_size": 42.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 11.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MBIN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.9413, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00070000", "bid": 15.0, "bid_size": 42.0, "ask": 19.0, "ask_size": 43.0, "iv": 1.1101, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 16.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MBIN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 2.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00075000", "bid": 20.0, "bid_size": 42.0, "ask": 24.0, "ask_size": 43.0, "iv": 1.3131, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 21.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MBIN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 148.0, "iv": 2.4272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261120P00080000", "bid": 25.0, "bid_size": 42.0, "ask": 29.0, "ask_size": 43.0, "iv": 1.496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 26.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MBIN261218C00025000", "bid": 26.0, "bid_size": 17.0, "ask": 30.9, "ask_size": 6.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0019, "vega": 0.0066, "theta": -0.007, "rho": 0.0161, "theo": 28.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MBIN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0019, "vega": 0.0068, "theta": -0.0099, "rho": -0.001, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261218C00030000", "bid": 21.3, "bid_size": 15.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0034, "vega": 0.0099, "theta": -0.0099, "rho": 0.0231, "theo": 23.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MBIN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 124.0, "iv": 1.9499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0034, "vega": 0.0103, "theta": -0.0125, "rho": -0.0016, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261218C00035000", "bid": 16.0, "bid_size": 18.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0062, "vega": 0.0153, "theta": -0.0135, "rho": 0.0303, "theo": 18.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MBIN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.5575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0063, "vega": 0.0156, "theta": -0.0157, "rho": -0.0026, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261218C00040000", "bid": 11.1, "bid_size": 17.0, "ask": 15.9, "ask_size": 6.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0118, "vega": 0.0234, "theta": -0.0178, "rho": 0.0348, "theo": 13.8122, "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": 12.25}, {"option": "MBIN261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.012, "vega": 0.024, "theta": -0.0196, "rho": -0.0044, "theo": 0.3877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261218C00045000", "bid": 6.5, "bid_size": 42.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0239, "vega": 0.0371, "theta": -0.023, "rho": 0.0368, "theo": 9.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MBIN261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.8944, "open_interest": 2.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0242, "vega": 0.0376, "theta": -0.0241, "rho": -0.0081, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:47:43", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MBIN261218C00050000", "bid": 2.25, "bid_size": 42.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0501, "vega": 0.0575, "theta": -0.0281, "rho": 0.034, "theo": 4.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MBIN261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0503, "vega": 0.0584, "theta": -0.0285, "rho": -0.0166, "theo": 1.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "MBIN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.0705, "vega": 0.0677, "theta": -0.0278, "rho": 0.021, "theo": 1.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN261218P00055000", "bid": 1.2, "bid_size": 42.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0699, "vega": 0.0675, "theta": -0.0274, "rho": -0.0352, "theo": 3.1185, "change": 0.0, "open": 0.0, "high": 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": "MBIN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0416, "vega": 0.0463, "theta": -0.0214, "rho": 0.0096, "theo": 0.5881, "change": 0.0, "open": 0.0, "high": 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": "MBIN261218P00060000", "bid": 5.0, "bid_size": 42.0, "ask": 9.0, "ask_size": 43.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8177, "gamma": 0.0413, "vega": 0.046, "theta": -0.0206, "rho": -0.0502, "theo": 7.1513, "change": 0.0, "open": 0.0, "high": 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": "MBIN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0226, "vega": 0.0304, "theta": -0.0166, "rho": 0.0052, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 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": "MBIN261218P00065000", "bid": 10.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9022, "gamma": 0.0231, "vega": 0.0299, "theta": -0.0157, "rho": -0.0516, "theo": 11.8726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MBIN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0137, "vega": 0.0214, "theta": -0.0134, "rho": 0.0033, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MBIN261218P00070000", "bid": 15.0, "bid_size": 40.0, "ask": 19.0, "ask_size": 42.0, "iv": 0.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0148, "vega": 0.0204, "theta": -0.0128, "rho": -0.0437, "theo": 16.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MBIN270219C00025000", "bid": 26.0, "bid_size": 18.0, "ask": 30.9, "ask_size": 11.0, "iv": 0.6662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0032, "vega": 0.0223, "theta": -0.0066, "rho": 0.0436, "theo": 28.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.38, "last_trade_time": "2026-07-29T11:51:52", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MBIN270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 123.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0031, "vega": 0.0229, "theta": -0.0103, "rho": -0.0065, "theo": 0.4693, "change": 0.0, "open": 0.0, "high": 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": "MBIN270219C00030000", "bid": 21.5, "bid_size": 44.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0052, "vega": 0.0312, "theta": -0.0089, "rho": 0.0589, "theo": 24.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MBIN270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 52.0, "iv": 1.2144, "open_interest": 10.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.005, "vega": 0.0316, "theta": -0.012, "rho": -0.0094, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T11:22:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MBIN270219C00035000", "bid": 16.5, "bid_size": 19.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.6002, "open_interest": 4.0, "volume": 0.0, "delta": 0.9138, "gamma": 0.0082, "vega": 0.0428, "theta": -0.0112, "rho": 0.0758, "theo": 19.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.25, "last_trade_time": "2026-06-22T11:33:06", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MBIN270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.9716, "open_interest": 2.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0081, "vega": 0.043, "theta": -0.0137, "rho": -0.0136, "theo": 0.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MBIN270219C00040000", "bid": 12.2, "bid_size": 43.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0132, "vega": 0.0579, "theta": -0.0134, "rho": 0.0878, "theo": 14.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MBIN270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.758, "open_interest": 2.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0132, "vega": 0.0581, "theta": -0.0155, "rho": -0.0201, "theo": 1.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MBIN270219C00045000", "bid": 7.5, "bid_size": 42.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0216, "vega": 0.0778, "theta": -0.0156, "rho": 0.0925, "theo": 10.1101, "change": 0.0, "open": 0.0, "high": 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": "MBIN270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.3734, "open_interest": 4.0, "volume": 0.0, "delta": -0.1963, "gamma": 0.0218, "vega": 0.0781, "theta": -0.0171, "rho": -0.0305, "theo": 1.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-29T12:17:59", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MBIN270219C00050000", "bid": 3.6, "bid_size": 47.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.3634, "open_interest": 5.0, "volume": 0.0, "delta": 0.6743, "gamma": 0.0343, "vega": 0.1006, "theta": -0.0172, "rho": 0.0852, "theo": 6.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-29T13:02:02", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MBIN270219P00050000", "bid": 0.7, "bid_size": 42.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.4047, "open_interest": 1.0, "volume": 0.0, "delta": -0.3235, "gamma": 0.0349, "vega": 0.101, "theta": -0.018, "rho": -0.0477, "theo": 2.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MBIN270219C00055000", "bid": 0.9, "bid_size": 47.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.3196, "open_interest": 36.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0436, "vega": 0.1116, "theta": -0.0172, "rho": 0.0635, "theo": 3.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T10:17:23", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "MBIN270219P00055000", "bid": 2.3, "bid_size": 40.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0448, "vega": 0.1113, "theta": -0.0175, "rho": -0.0713, "theo": 4.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "MBIN270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.371, "open_interest": 47.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0364, "vega": 0.097, "theta": -0.0156, "rho": 0.0399, "theo": 1.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-23T15:56:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBIN270219P00060000", "bid": 5.6, "bid_size": 40.0, "ask": 9.5, "ask_size": 41.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0378, "vega": 0.0947, "theta": -0.0152, "rho": -0.0872, "theo": 7.9177, "change": 0.0, "open": 0.0, "high": 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": "MBIN270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 37.0, "iv": 0.433, "open_interest": 38.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0259, "vega": 0.0774, "theta": -0.0138, "rho": 0.0261, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MBIN270219P00065000", "bid": 10.0, "bid_size": 31.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.3196, "open_interest": 6.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0268, "vega": 0.073, "theta": -0.0127, "rho": -0.0922, "theo": 12.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.41, "last_trade_time": "2026-07-30T10:55:39", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MBIN270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.6337, "open_interest": 2.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0186, "vega": 0.0624, "theta": -0.0124, "rho": 0.0186, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MBIN270219P00070000", "bid": 15.0, "bid_size": 40.0, "ask": 19.0, "ask_size": 42.0, "iv": 0.4033, "open_interest": 0.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0195, "vega": 0.0567, "theta": -0.0105, "rho": -0.0929, "theo": 17.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-07-31T15:46:12", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MBIN270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.014, "vega": 0.0517, "theta": -0.0113, "rho": 0.0141, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 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": "MBIN270219P00075000", "bid": 20.0, "bid_size": 15.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.0151, "vega": 0.0448, "theta": -0.0089, "rho": -0.0874, "theo": 21.91, "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": 23.3999996185303}, {"option": "MBIN270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 12.0, "iv": 0.4661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0109, "vega": 0.0438, "theta": -0.0104, "rho": 0.0112, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MBIN270219P00080000", "bid": 25.0, "bid_size": 15.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0123, "vega": 0.036, "theta": -0.0076, "rho": -0.0801, "theo": 26.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "MBIN270521C00030000", "bid": 22.0, "bid_size": 44.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0051, "vega": 0.0472, "theta": -0.0045, "rho": 0.1292, "theo": 24.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "MBIN270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.8874, "open_interest": 11.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0051, "vega": 0.0473, "theta": -0.0074, "rho": -0.0197, "theo": 0.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T14:33:40", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "MBIN270521C00035000", "bid": 17.0, "bid_size": 19.0, "ask": 21.9, "ask_size": 10.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.008, "vega": 0.0644, "theta": -0.0064, "rho": 0.1497, "theo": 19.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MBIN270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.7177, "open_interest": 3.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0081, "vega": 0.0648, "theta": -0.0088, "rho": -0.0291, "theo": 1.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MBIN270521C00040000", "bid": 12.5, "bid_size": 35.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0125, "vega": 0.0864, "theta": -0.0084, "rho": 0.1604, "theo": 15.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-09-21T10:24:51", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MBIN270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.5625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0127, "vega": 0.0872, "theta": -0.0102, "rho": -0.043, "theo": 1.4888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MBIN270521C00045000", "bid": 8.5, "bid_size": 47.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.3714, "open_interest": 10.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0188, "vega": 0.1128, "theta": -0.0102, "rho": 0.1618, "theo": 11.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-10-15T10:09:53", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MBIN270521P00045000", "bid": 0.1, "bid_size": 1070.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3365, "open_interest": 10.0, "volume": 0.0, "delta": -0.2174, "gamma": 0.0193, "vega": 0.1136, "theta": -0.0116, "rho": -0.0635, "theo": 2.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:27:10", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MBIN270521C00050000", "bid": 5.2, "bid_size": 44.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0265, "vega": 0.139, "theta": -0.0117, "rho": 0.1498, "theo": 7.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MBIN270521P00050000", "bid": 1.2, "bid_size": 52.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.3469, "open_interest": 10.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0274, "vega": 0.1399, "theta": -0.0126, "rho": -0.0925, "theo": 3.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T09:30:17", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "MBIN270521C00055000", "bid": 2.3, "bid_size": 46.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.5217, "gamma": 0.0318, "vega": 0.1532, "theta": -0.0122, "rho": 0.123, "theo": 4.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "MBIN270521P00055000", "bid": 3.6, "bid_size": 42.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0335, "vega": 0.1528, "theta": -0.0128, "rho": -0.126, "theo": 5.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MBIN270521C00060000", "bid": 0.5, "bid_size": 430.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0307, "vega": 0.1462, "theta": -0.0117, "rho": 0.0906, "theo": 2.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MBIN270521P00060000", "bid": 6.6, "bid_size": 42.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.6461, "gamma": 0.0333, "vega": 0.1417, "theta": -0.012, "rho": -0.1475, "theo": 8.616, "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": 9.70000004768372}, {"option": "MBIN270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0254, "vega": 0.1268, "theta": -0.0106, "rho": 0.0648, "theo": 1.8134, "change": 0.0, "open": 0.0, "high": 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": "MBIN270521P00065000", "bid": 10.5, "bid_size": 42.0, "ask": 14.5, "ask_size": 43.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0283, "vega": 0.1154, "theta": -0.0105, "rho": -0.1496, "theo": 12.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MBIN270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.4512, "open_interest": 10.0, "volume": 0.0, "delta": 0.1938, "gamma": 0.02, "vega": 0.1067, "theta": -0.0094, "rho": 0.0475, "theo": 1.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T12:41:16", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MBIN270521P00070000", "bid": 15.0, "bid_size": 42.0, "ask": 19.0, "ask_size": 43.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0229, "vega": 0.0891, "theta": -0.0088, "rho": -0.1392, "theo": 17.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MBIN270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0158, "vega": 0.0898, "theta": -0.0084, "rho": 0.0361, "theo": 0.963, "change": 0.0, "open": 0.0, "high": 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": "MBIN270521P00075000", "bid": 20.0, "bid_size": 19.0, "ask": 24.0, "ask_size": 16.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8967, "gamma": 0.019, "vega": 0.0656, "theta": -0.0076, "rho": -0.118, "theo": 21.8864, "change": 0.0, "open": 0.0, "high": 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": "MBIN270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0126, "vega": 0.0763, "theta": -0.0076, "rho": 0.0284, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MBIN270521P00080000", "bid": 24.8, "bid_size": 13.0, "ask": 29.0, "ask_size": 16.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0168, "vega": 0.0472, "theta": -0.0066, "rho": -0.0907, "theo": 26.7297, "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": 28.3500003814697}], "symbol": "MBIN", "security_type": "stock", "exchange_id": 2, "current_price": 53.41, "price_change": 1.65, "price_change_percent": 3.1878, "bid": 37.82, "ask": 60.7, "bid_size": 100, "ask_size": 500, "open": 52.92, "high": 53.43, "low": 52.4, "close": 53.41, "prev_day_close": 51.76, "volume": 114552, "iv30": 31.529, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414717583, "last_trade_time": "2026-11-09T15:59:46", "tick": "down"}, "symbol": "MBIN"}