{"timestamp": "2026-11-03 03:55:15", "data": {"options": [{"option": "MBOT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 2.6012, "open_interest": 32.0, "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": 0.04, "last_trade_time": "2026-10-22T15:35:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MBOT261120P00002500", "bid": 0.9, "bid_size": 77.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0014, "theo": 1.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MBOT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.9022, "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": 0.025000000372529}, {"option": "MBOT261120P00005000", "bid": 3.4, "bid_size": 78.0, "ask": 4.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0027, "theo": 3.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MBOT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 931.0, "iv": 0.0, "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": 0.474999994039536}, {"option": "MBOT261120P00007500", "bid": 5.9, "bid_size": 77.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": -0.0041, "theo": 6.4483, "change": 0.0, "open": 0.0, "high": 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": "MBOT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 104.0, "iv": 1.5991, "open_interest": 3.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:00:58", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MBOT261218P00002500", "bid": 0.95, "bid_size": 105.0, "ask": 1.95, "ask_size": 190.0, "iv": 1.3114, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.445, "change": 0.0, "open": 0.0, "high": 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": "MBOT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1864.0, "iv": 5.2595, "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": 0.375}, {"option": "MBOT261218P00005000", "bid": 3.4, "bid_size": 88.0, "ask": 4.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MBOT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1758.0, "iv": 5.7662, "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": 0.375}, {"option": "MBOT261218P00007500", "bid": 5.9, "bid_size": 77.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.445, "change": 0.0, "open": 0.0, "high": 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": "MBOT270115C00000500", "bid": 0.25, "bid_size": 159.0, "ask": 1.0, "ask_size": 71.0, "iv": 1.7569, "open_interest": 14.0, "volume": 0.0, "delta": 0.948, "gamma": 0.1891, "vega": 0.0006, "theta": -0.0006, "rho": 0.0008, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T10:31:36", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MBOT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 1.4215, "open_interest": 25.0, "volume": 0.0, "delta": -0.069, "gamma": 0.1905, "vega": 0.0006, "theta": -0.0006, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:24:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MBOT270115C00001000", "bid": 0.15, "bid_size": 54.0, "ask": 0.25, "ask_size": 33.0, "iv": 0.8447, "open_interest": 164.0, "volume": 10.0, "delta": 0.6688, "gamma": 0.7504, "vega": 0.0018, "theta": -0.0012, "rho": 0.001, "theo": 0.2352, "change": 0.015, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T10:13:49", "percent_change": 4.61539, "prev_day_close": 0.324999988079071}, {"option": "MBOT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 803.0, "iv": 2.1792, "open_interest": 2.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.7647, "vega": 0.0018, "theta": -0.0013, "rho": -0.0009, "theo": 0.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:42:29", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MBOT270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 504.0, "iv": 1.5343, "open_interest": 194.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.6761, "vega": 0.0018, "theta": -0.0014, "rho": 0.0006, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T10:27:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MBOT270115P00001500", "bid": 0.1, "bid_size": 1153.0, "ask": 0.85, "ask_size": 184.0, "iv": 0.8521, "open_interest": 17.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.7005, "vega": 0.0018, "theta": -0.0015, "rho": -0.0016, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-20T11:52:32", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "MBOT270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 1.5365, "open_interest": 1082.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.4917, "vega": 0.0015, "theta": -0.0014, "rho": 0.0004, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MBOT270115P00002000", "bid": 0.45, "bid_size": 199.0, "ask": 1.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.5178, "vega": 0.0014, "theta": -0.0014, "rho": -0.002, "theo": 0.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T15:46:26", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "MBOT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.4627, "open_interest": 2172.0, "volume": 0.0, "delta": 0.1973, "gamma": 0.382, "vega": 0.0013, "theta": -0.0014, "rho": 0.0003, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T14:28:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MBOT270115P00002500", "bid": 1.05, "bid_size": 110.0, "ask": 1.8, "ask_size": 58.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.409, "vega": 0.0012, "theta": -0.0013, "rho": -0.0021, "theo": 1.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-12T10:24:36", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MBOT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.8761, "open_interest": 3866.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.1895, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:24:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MBOT270115P00005000", "bid": 3.4, "bid_size": 94.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.2288, "vega": 0.0005, "theta": -0.0009, "rho": -0.0019, "theo": 3.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MBOT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1140.0, "iv": 3.6924, "open_interest": 2053.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.1325, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MBOT270115P00007500", "bid": 5.9, "bid_size": 85.0, "ask": 6.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.176, "vega": 0.0002, "theta": -0.0006, "rho": -0.0008, "theo": 6.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-10-09T10:18:57", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MBOT270416C00000500", "bid": 0.2, "bid_size": 139.0, "ask": 1.05, "ask_size": 79.0, "iv": 1.0278, "open_interest": 10.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.1693, "vega": 0.0012, "theta": -0.0004, "rho": 0.0014, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T12:05:44", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MBOT270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2710.0, "iv": 4.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0995, "gamma": 0.1714, "vega": 0.0012, "theta": -0.0006, "rho": -0.0007, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MBOT270416C00001000", "bid": 0.15, "bid_size": 35.0, "ask": 0.95, "ask_size": 294.0, "iv": 1.9163, "open_interest": 242.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.5476, "vega": 0.0026, "theta": -0.0007, "rho": 0.002, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T11:40:12", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MBOT270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 526.0, "iv": 1.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.5663, "vega": 0.0026, "theta": -0.0007, "rho": -0.002, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MBOT270416C00001500", "bid": 0.1, "bid_size": 13.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.9961, "open_interest": 178.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.5873, "vega": 0.0029, "theta": -0.0008, "rho": 0.0014, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:57:28", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MBOT270416P00001500", "bid": 0.1, "bid_size": 2189.0, "ask": 1.05, "ask_size": 348.0, "iv": 1.015, "open_interest": 2.0, "volume": 0.0, "delta": -0.586, "gamma": 0.627, "vega": 0.0028, "theta": -0.0008, "rho": -0.0034, "theo": 0.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-06T14:34:52", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MBOT270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.9018, "open_interest": 68.0, "volume": 0.0, "delta": 0.351, "gamma": 0.4756, "vega": 0.0027, "theta": -0.0009, "rho": 0.0011, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MBOT270416P00002000", "bid": 0.7, "bid_size": 161.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.1276, "open_interest": 1.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.5213, "vega": 0.0025, "theta": -0.0008, "rho": -0.0041, "theo": 1.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T14:00:38", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MBOT270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1026.0, "iv": 2.1744, "open_interest": 23.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.3986, "vega": 0.0025, "theta": -0.0009, "rho": 0.0009, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-26T14:01:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBOT270416P00002500", "bid": 1.0, "bid_size": 150.0, "ask": 2.0, "ask_size": 137.0, "iv": 1.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7641, "gamma": 0.4482, "vega": 0.0022, "theta": -0.0008, "rho": -0.0046, "theo": 1.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "MBOT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 924.0, "iv": 2.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.2444, "vega": 0.0019, "theta": -0.0009, "rho": 0.0006, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "MBOT270416P00005000", "bid": 2.15, "bid_size": 85.0, "ask": 5.0, "ask_size": 1251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.3184, "vega": 0.0012, "theta": -0.0006, "rho": -0.0049, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MBOT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 858.0, "iv": 2.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.1906, "vega": 0.0017, "theta": -0.0009, "rho": 0.0004, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MBOT270416P00007500", "bid": 5.5, "bid_size": 85.0, "ask": 7.3, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.2782, "vega": 0.0005, "theta": -0.0005, "rho": -0.0027, "theo": 6.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MBOT280121C00000500", "bid": 0.45, "bid_size": 278.0, "ask": 1.2, "ask_size": 250.0, "iv": 1.4964, "open_interest": 703.0, "volume": 1.0, "delta": 0.9462, "gamma": 0.1182, "vega": 0.0021, "theta": -0.0002, "rho": 0.0027, "theo": 0.7793, "change": -0.05, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:40:22", "percent_change": -6.66667, "prev_day_close": 0.75}, {"option": "MBOT280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 45.0, "iv": 1.028, "open_interest": 14.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.123, "vega": 0.0021, "theta": -0.0003, "rho": -0.0026, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-01T12:11:34", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MBOT280121C00001000", "bid": 0.4, "bid_size": 25.0, "ask": 0.6, "ask_size": 73.0, "iv": 0.968, "open_interest": 1436.0, "volume": 5.0, "delta": 0.79, "gamma": 0.2851, "vega": 0.0038, "theta": -0.0004, "rho": 0.004, "theo": 0.5051, "change": 0.025, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T13:39:56", "percent_change": 5.26316, "prev_day_close": 0.475000008940697}, {"option": "MBOT280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2212.0, "iv": 1.3795, "open_interest": 11.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.3067, "vega": 0.0039, "theta": -0.0004, "rho": -0.0056, "theo": 0.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-25T14:19:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MBOT280121C00001500", "bid": 0.05, "bid_size": 396.0, "ask": 0.8, "ask_size": 345.0, "iv": 1.0913, "open_interest": 248.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.3509, "vega": 0.0046, "theta": -0.0005, "rho": 0.0038, "theo": 0.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T09:54:53", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "MBOT280121P00001500", "bid": 0.2, "bid_size": 1319.0, "ask": 1.2, "ask_size": 81.0, "iv": 0.9583, "open_interest": 90.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.3946, "vega": 0.0046, "theta": -0.0005, "rho": -0.0086, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T11:52:32", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MBOT280121C00002000", "bid": 0.15, "bid_size": 2.0, "ask": 0.4, "ask_size": 77.0, "iv": 1.0556, "open_interest": 2303.0, "volume": 34.0, "delta": 0.5643, "gamma": 0.3452, "vega": 0.0048, "theta": -0.0005, "rho": 0.0034, "theo": 0.3087, "change": -0.025, "open": 0.29, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:43:14", "percent_change": -7.69231, "prev_day_close": 0.325000002980232}, {"option": "MBOT280121P00002000", "bid": 0.6, "bid_size": 496.0, "ask": 1.6, "ask_size": 75.0, "iv": 0.9477, "open_interest": 86.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.405, "vega": 0.0046, "theta": -0.0005, "rho": -0.0107, "theo": 1.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T12:57:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MBOT280121C00002500", "bid": 0.25, "bid_size": 2.0, "ask": 0.35, "ask_size": 75.0, "iv": 1.1276, "open_interest": 3892.0, "volume": 35.0, "delta": 0.5125, "gamma": 0.3267, "vega": 0.0048, "theta": -0.0006, "rho": 0.0031, "theo": 0.2785, "change": 0.025, "open": 0.22, "high": 0.35, "low": 0.2, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T09:58:44", "percent_change": 9.09091, "prev_day_close": 0.274999998509884}, {"option": "MBOT280121P00002500", "bid": 1.4, "bid_size": 308.0, "ask": 1.8, "ask_size": 41.0, "iv": 1.0946, "open_interest": 156.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.4002, "vega": 0.0045, "theta": -0.0005, "rho": -0.0124, "theo": 1.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-15T14:20:53", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MBOT280121C00005000", "bid": 0.05, "bid_size": 43.0, "ask": 0.45, "ask_size": 246.0, "iv": 1.3512, "open_interest": 2168.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.2616, "vega": 0.0046, "theta": -0.0006, "rho": 0.0024, "theo": 0.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T14:50:35", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MBOT280121P00005000", "bid": 3.4, "bid_size": 187.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.3881, "vega": 0.0034, "theta": -0.0005, "rho": -0.0151, "theo": 4.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-07-31T15:47:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MBOT280121C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1250.0, "iv": 2.0935, "open_interest": 1644.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.2303, "vega": 0.0045, "theta": -0.0007, "rho": 0.0021, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MBOT280121P00007500", "bid": 6.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 39.0, "iv": 1.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.3969, "vega": 0.0023, "theta": -0.0004, "rho": -0.0123, "theo": 6.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-31T15:35:23", "percent_change": 0.0, "prev_day_close": 6.5}], "symbol": "MBOT", "security_type": "stock", "exchange_id": 2, "current_price": 1.04, "price_change": -0.05, "price_change_percent": -4.5872, "bid": 1.04, "ask": 1.09, "bid_size": 1400, "ask_size": 500, "open": 1.1, "high": 1.18, "low": 1.03, "close": 1.04, "prev_day_close": 1.09, "volume": 1082058, "iv30": 20.077, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10520728974, "last_trade_time": "2026-11-02T15:59:54", "tick": "up"}, "symbol": "MBOT"}