{"timestamp": "2026-11-10 03:22:30", "data": {"options": [{"option": "MC261120C00030000", "bid": 26.1, "bid_size": 7.0, "ask": 29.7, "ask_size": 11.0, "iv": 2.2138, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0049, "theo": 27.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-03-25T11:54:46", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "MC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 2.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "MC261120C00035000", "bid": 21.3, "bid_size": 8.0, "ask": 24.7, "ask_size": 12.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0058, "theo": 22.7511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.49, "last_trade_time": "2026-07-14T11:48:37", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "MC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.936, "open_interest": 20.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0011, "theta": -0.0046, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-05-15T11:20:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MC261120C00040000", "bid": 16.6, "bid_size": 8.0, "ask": 19.7, "ask_size": 16.0, "iv": 1.6094, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0014, "rho": 0.0066, "theo": 17.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.88, "last_trade_time": "2026-03-05T10:53:11", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "MC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.5707, "open_interest": 13.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.003, "vega": 0.0027, "theta": -0.0099, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:04:34", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MC261120C00045000", "bid": 11.8, "bid_size": 8.0, "ask": 14.2, "ask_size": 9.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0052, "vega": 0.0029, "theta": -0.0099, "rho": 0.0074, "theo": 12.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-03-23T10:22:47", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.2125, "open_interest": 43.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0091, "vega": 0.0068, "theta": -0.0217, "rho": -0.0006, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MC261120C00050000", "bid": 7.2, "bid_size": 10.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.897, "open_interest": 5.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0226, "vega": 0.01, "theta": -0.0355, "rho": 0.0083, "theo": 7.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-20T12:25:26", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 0.5618, "open_interest": 129.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.028, "vega": 0.0171, "theta": -0.0467, "rho": -0.0018, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:45:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MC261120C00055000", "bid": 2.8, "bid_size": 13.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.5971, "open_interest": 29.0, "volume": 0.0, "delta": 0.7397, "gamma": 0.0738, "vega": 0.0316, "theta": -0.0863, "rho": 0.0086, "theo": 3.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-28T09:50:04", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "MC261120P00055000", "bid": 0.45, "bid_size": 33.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.5164, "open_interest": 19.0, "volume": 0.0, "delta": -0.3154, "gamma": 0.071, "vega": 0.0352, "theta": -0.0828, "rho": -0.0056, "theo": 1.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T13:40:00", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MC261120C00060000", "bid": 0.4, "bid_size": 6.0, "ask": 1.55, "ask_size": 11.0, "iv": 0.5049, "open_interest": 634.0, "volume": 0.0, "delta": 0.3089, "gamma": 0.0807, "vega": 0.0346, "theta": -0.0795, "rho": 0.0048, "theo": 0.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T15:38:07", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MC261120P00060000", "bid": 2.7, "bid_size": 33.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.5143, "open_interest": 171.0, "volume": 0.0, "delta": -0.714, "gamma": 0.0746, "vega": 0.0339, "theta": -0.0733, "rho": -0.0112, "theo": 3.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T15:38:39", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MC261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.5663, "open_interest": 71.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0303, "vega": 0.015, "theta": -0.0332, "rho": 0.0015, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:44:26", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MC261120P00065000", "bid": 6.9, "bid_size": 9.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4511, "open_interest": 20.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0289, "vega": 0.014, "theta": -0.0308, "rho": -0.0131, "theo": 8.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-07-06T11:37:04", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MC261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.8545, "open_interest": 80.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0099, "vega": 0.0056, "theta": -0.013, "rho": 0.0004, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T13:05:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MC261120P00070000", "bid": 11.4, "bid_size": 49.0, "ask": 13.8, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0092, "vega": 0.005, "theta": -0.0104, "rho": -0.0139, "theo": 12.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MC261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7347, "open_interest": 11.0, "volume": 5.0, "delta": 0.0084, "gamma": 0.0036, "vega": 0.0023, "theta": -0.0056, "rho": 0.0002, "theo": 0.0161, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:05:27", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "MC261120P00075000", "bid": 16.4, "bid_size": 51.0, "ask": 18.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0032, "vega": 0.0019, "theta": -0.0027, "rho": -0.0147, "theo": 17.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-02-25T15:17:15", "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "MC261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.2427, "open_interest": 53.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0015, "vega": 0.001, "theta": -0.0026, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T09:56:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MC261120P00080000", "bid": 21.3, "bid_size": 50.0, "ask": 24.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": -0.0155, "theo": 22.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.39, "last_trade_time": "2026-04-23T11:35:25", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MC261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.4808, "open_interest": 3.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-07-31T10:57:31", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MC261120P00085000", "bid": 26.1, "bid_size": 7.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": -0.0165, "theo": 27.8478, "change": 0.0, "open": 0.0, "high": 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": "MC261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 56.0, "iv": 1.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MC261120P00090000", "bid": 30.9, "bid_size": 8.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": -0.0174, "theo": 32.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MC261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 2.0371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MC261120P00095000", "bid": 35.9, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0184, "theo": 37.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "MC261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 56.0, "iv": 2.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MC261120P00100000", "bid": 40.9, "bid_size": 9.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": -0.0193, "theo": 42.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "MC261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MC261120P00105000", "bid": 46.1, "bid_size": 5.0, "ask": 49.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0203, "theo": 47.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "MC261218C00030000", "bid": 25.6, "bid_size": 8.0, "ask": 30.0, "ask_size": 3.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.0051, "theo": 27.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "MC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0015, "vega": 0.0049, "theta": -0.0054, "rho": -0.0006, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MC261218C00035000", "bid": 20.9, "bid_size": 9.0, "ask": 24.7, "ask_size": 8.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0019, "vega": 0.0022, "theta": -0.0022, "rho": 0.0076, "theo": 22.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2999992370605}, {"option": "MC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0033, "vega": 0.009, "theta": -0.0087, "rho": -0.0013, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 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": "MC261218C00040000", "bid": 16.1, "bid_size": 9.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0066, "vega": 0.0093, "theta": -0.0114, "rho": 0.0152, "theo": 17.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.7594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0069, "vega": 0.0164, "theta": -0.0138, "rho": -0.0026, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 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": "MC261218C00045000", "bid": 11.9, "bid_size": 46.0, "ask": 14.3, "ask_size": 51.0, "iv": 0.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.0157, "vega": 0.025, "theta": -0.0227, "rho": 0.0284, "theo": 12.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MC261218P00045000", "bid": 0.2, "bid_size": 26.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.5363, "open_interest": 13.0, "volume": 2.0, "delta": -0.0854, "gamma": 0.0144, "vega": 0.0292, "theta": -0.0215, "rho": -0.0054, "theo": 0.4526, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:48:49", "percent_change": -25.9259, "prev_day_close": 0.675000000745058}, {"option": "MC261218C00050000", "bid": 7.7, "bid_size": 54.0, "ask": 9.8, "ask_size": 56.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.8279, "gamma": 0.0283, "vega": 0.0484, "theta": -0.0316, "rho": 0.0411, "theo": 8.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MC261218P00050000", "bid": 0.45, "bid_size": 24.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0279, "vega": 0.0494, "theta": -0.032, "rho": -0.0111, "theo": 0.989, "change": 0.0, "open": 0.0, "high": 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": "MC261218C00055000", "bid": 4.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.4931, "open_interest": 7.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0438, "vega": 0.0696, "theta": -0.0404, "rho": 0.0363, "theo": 4.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T14:07:55", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MC261218P00055000", "bid": 1.65, "bid_size": 23.0, "ask": 2.85, "ask_size": 53.0, "iv": 0.4565, "open_interest": 4.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0448, "vega": 0.0699, "theta": -0.0416, "rho": -0.0209, "theo": 2.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T09:38:38", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MC261218C00060000", "bid": 1.65, "bid_size": 6.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4476, "open_interest": 3.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0476, "vega": 0.073, "theta": -0.0411, "rho": 0.0241, "theo": 2.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T10:13:44", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MC261218P00060000", "bid": 3.8, "bid_size": 7.0, "ask": 5.4, "ask_size": 35.0, "iv": 0.4119, "open_interest": 3.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0495, "vega": 0.0718, "theta": -0.0424, "rho": -0.0306, "theo": 4.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T15:45:30", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MC261218C00065000", "bid": 0.4, "bid_size": 6.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.4373, "open_interest": 26.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0358, "vega": 0.0569, "theta": -0.0329, "rho": 0.0135, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-26T13:06:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MC261218P00065000", "bid": 7.4, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.038, "vega": 0.0523, "theta": -0.0342, "rho": -0.033, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MC261218C00070000", "bid": 0.1, "bid_size": 5.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4866, "open_interest": 549.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0228, "vega": 0.0388, "theta": -0.0236, "rho": 0.0074, "theo": 0.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:38:07", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MC261218P00070000", "bid": 11.5, "bid_size": 6.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0236, "vega": 0.0311, "theta": -0.0234, "rho": -0.0286, "theo": 13.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MC261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5069, "open_interest": 10.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0141, "vega": 0.0258, "theta": -0.0166, "rho": 0.0042, "theo": 0.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T11:42:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MC261218P00075000", "bid": 16.2, "bid_size": 9.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0132, "vega": 0.0163, "theta": -0.0137, "rho": -0.0234, "theo": 18.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "MC261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0089, "vega": 0.0174, "theta": -0.0118, "rho": 0.0025, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 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": "MC261218P00080000", "bid": 20.7, "bid_size": 8.0, "ask": 24.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.007, "vega": 0.0088, "theta": -0.0068, "rho": -0.0206, "theo": 22.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MC261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.74, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0058, "vega": 0.012, "theta": -0.0086, "rho": 0.0016, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 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": "MC261218P00085000", "bid": 25.9, "bid_size": 8.0, "ask": 29.9, "ask_size": 9.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0023, "rho": -0.0194, "theo": 27.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MC270115C00035000", "bid": 20.9, "bid_size": 9.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.8351, "open_interest": 2.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0032, "vega": 0.0048, "theta": -0.0031, "rho": 0.0121, "theo": 22.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.58, "last_trade_time": "2026-07-23T15:46:54", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "MC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.8278, "open_interest": 28.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0042, "vega": 0.017, "theta": -0.0082, "rho": -0.0035, "theo": 0.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T10:52:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MC270115C00040000", "bid": 16.4, "bid_size": 8.0, "ask": 19.9, "ask_size": 7.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0101, "vega": 0.0211, "theta": -0.0138, "rho": 0.0372, "theo": 17.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "MC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.6429, "open_interest": 4.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0082, "vega": 0.0291, "theta": -0.0124, "rho": -0.0066, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-06T13:42:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MC270115C00045000", "bid": 12.2, "bid_size": 47.0, "ask": 14.6, "ask_size": 49.0, "iv": 0.5758, "open_interest": 1.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0173, "vega": 0.0456, "theta": -0.0193, "rho": 0.064, "theo": 13.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.32, "last_trade_time": "2026-05-28T10:31:45", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MC270115P00045000", "bid": 0.4, "bid_size": 53.0, "ask": 1.2, "ask_size": 26.0, "iv": 0.525, "open_interest": 6.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0153, "vega": 0.0476, "theta": -0.0182, "rho": -0.0126, "theo": 0.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T14:59:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MC270115C00050000", "bid": 8.3, "bid_size": 54.0, "ask": 10.1, "ask_size": 55.0, "iv": 0.5056, "open_interest": 6.0, "volume": 0.0, "delta": 0.7851, "gamma": 0.0256, "vega": 0.0715, "theta": -0.0239, "rho": 0.0685, "theo": 8.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.34, "last_trade_time": "2026-05-19T09:50:45", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MC270115P00050000", "bid": 1.1, "bid_size": 53.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.4399, "open_interest": 8.0, "volume": 2.0, "delta": -0.2166, "gamma": 0.0257, "vega": 0.0718, "theta": -0.025, "rho": -0.0232, "theo": 1.5491, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:27:12", "percent_change": -10.4478, "prev_day_close": 1.67499995231628}, {"option": "MC270115C00055000", "bid": 5.0, "bid_size": 54.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.449, "open_interest": 8.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0353, "vega": 0.0924, "theta": -0.0295, "rho": 0.0582, "theo": 5.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-07T12:33:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MC270115P00055000", "bid": 2.4, "bid_size": 54.0, "ask": 3.5, "ask_size": 20.0, "iv": 0.4226, "open_interest": 16.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0359, "vega": 0.0926, "theta": -0.0303, "rho": -0.0387, "theo": 3.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T09:31:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MC270115C00060000", "bid": 2.5, "bid_size": 31.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.4837, "open_interest": 23.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0376, "vega": 0.0964, "theta": -0.0305, "rho": 0.0424, "theo": 3.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T10:53:46", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "MC270115P00060000", "bid": 4.8, "bid_size": 10.0, "ask": 6.7, "ask_size": 30.0, "iv": 0.4334, "open_interest": 2.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0386, "vega": 0.0958, "theta": -0.0311, "rho": -0.0539, "theo": 5.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MC270115C00065000", "bid": 1.15, "bid_size": 9.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.5119, "open_interest": 23.0, "volume": 0.0, "delta": 0.2887, "gamma": 0.0317, "vega": 0.0836, "theta": -0.027, "rho": 0.0281, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T13:32:30", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MC270115P00065000", "bid": 7.9, "bid_size": 10.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3877, "open_interest": 5.0, "volume": 0.0, "delta": -0.7249, "gamma": 0.0332, "vega": 0.0807, "theta": -0.0274, "rho": -0.0618, "theo": 9.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-07-16T12:27:48", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MC270115C00070000", "bid": 0.35, "bid_size": 11.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.5008, "open_interest": 13.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0236, "vega": 0.0653, "theta": -0.022, "rho": 0.018, "theo": 1.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MC270115P00070000", "bid": 12.3, "bid_size": 9.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0253, "vega": 0.0604, "theta": -0.0221, "rho": -0.0597, "theo": 13.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MC270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4499, "open_interest": 105.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0168, "vega": 0.0491, "theta": -0.0173, "rho": 0.0117, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:44:26", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MC270115P00075000", "bid": 16.8, "bid_size": 6.0, "ask": 18.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0183, "vega": 0.0408, "theta": -0.0169, "rho": -0.0518, "theo": 18.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MC270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 0.5512, "open_interest": 118.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.012, "vega": 0.0367, "theta": -0.0135, "rho": 0.0079, "theo": 0.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T15:41:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MC270115P00080000", "bid": 21.3, "bid_size": 12.0, "ask": 24.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0126, "vega": 0.0259, "theta": -0.0118, "rho": -0.043, "theo": 23.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.88, "last_trade_time": "2026-05-19T09:51:34", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "MC270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.6899, "open_interest": 268.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0086, "vega": 0.0277, "theta": -0.0106, "rho": 0.0054, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MC270115P00085000", "bid": 25.9, "bid_size": 6.0, "ask": 29.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0083, "vega": 0.0156, "theta": -0.0071, "rho": -0.0343, "theo": 28.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-05-28T10:32:37", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MC270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0063, "vega": 0.0212, "theta": -0.0084, "rho": 0.0039, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 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": "MC270115P00090000", "bid": 30.9, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0052, "vega": 0.0091, "theta": -0.0032, "rho": -0.0272, "theo": 32.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "MC270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.8217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0047, "vega": 0.0164, "theta": -0.0068, "rho": 0.0028, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 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": "MC270115P00095000", "bid": 35.9, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0032, "vega": 0.0057, "theta": 0.0, "rho": -0.0254, "theo": 37.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "MC270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 16.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0035, "vega": 0.013, "theta": -0.0055, "rho": 0.0021, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 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": "MC270115P00100000", "bid": 40.9, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0019, "vega": 0.0031, "theta": 0.0, "rho": -0.0236, "theo": 42.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "MC270416C00035000", "bid": 21.4, "bid_size": 8.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0062, "vega": 0.0368, "theta": -0.0042, "rho": 0.0899, "theo": 22.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "MC270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.5306, "open_interest": 20.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0058, "vega": 0.043, "theta": -0.0071, "rho": -0.0152, "theo": 0.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-07T15:31:12", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MC270416C00040000", "bid": 17.5, "bid_size": 34.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0095, "vega": 0.0627, "theta": -0.0077, "rho": 0.1089, "theo": 18.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MC270416P00040000", "bid": 0.5, "bid_size": 55.0, "ask": 1.45, "ask_size": 53.0, "iv": 0.4901, "open_interest": 30.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0097, "vega": 0.0674, "theta": -0.0105, "rho": -0.0273, "theo": 1.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MC270416C00045000", "bid": 13.4, "bid_size": 31.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0146, "vega": 0.0925, "theta": -0.0122, "rho": 0.1177, "theo": 14.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MC270416P00045000", "bid": 1.1, "bid_size": 34.0, "ask": 2.45, "ask_size": 33.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.0147, "vega": 0.0958, "theta": -0.0142, "rho": -0.0453, "theo": 1.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T13:43:54", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "MC270416C00050000", "bid": 9.9, "bid_size": 12.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0197, "vega": 0.121, "theta": -0.0161, "rho": 0.1189, "theo": 10.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "MC270416P00050000", "bid": 2.5, "bid_size": 53.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.4821, "open_interest": 64.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.0199, "vega": 0.1228, "theta": -0.0174, "rho": -0.0695, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MC270416C00055000", "bid": 6.9, "bid_size": 6.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.4159, "open_interest": 5.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0235, "vega": 0.1411, "theta": -0.0187, "rho": 0.1112, "theo": 7.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-09-22T10:21:41", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MC270416P00055000", "bid": 4.4, "bid_size": 53.0, "ask": 5.4, "ask_size": 14.0, "iv": 0.4171, "open_interest": 22.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0239, "vega": 0.1418, "theta": -0.0194, "rho": -0.0976, "theo": 5.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MC270416C00060000", "bid": 4.3, "bid_size": 31.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.4269, "open_interest": 59.0, "volume": 0.0, "delta": 0.5019, "gamma": 0.0251, "vega": 0.1482, "theta": -0.0194, "rho": 0.0964, "theo": 5.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-27T15:53:21", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MC270416P00060000", "bid": 6.6, "bid_size": 31.0, "ask": 9.4, "ask_size": 21.0, "iv": 0.4408, "open_interest": 11.0, "volume": 0.0, "delta": -0.5107, "gamma": 0.0257, "vega": 0.1475, "theta": -0.0195, "rho": -0.1269, "theo": 7.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MC270416C00065000", "bid": 2.7, "bid_size": 11.0, "ask": 5.3, "ask_size": 6.0, "iv": 0.4475, "open_interest": 52.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.0244, "vega": 0.1423, "theta": -0.0185, "rho": 0.0785, "theo": 3.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T14:29:53", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MC270416P00065000", "bid": 9.6, "bid_size": 12.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0248, "vega": 0.1398, "theta": -0.0178, "rho": -0.1545, "theo": 11.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MC270416C00070000", "bid": 1.55, "bid_size": 54.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.4195, "open_interest": 39.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.0218, "vega": 0.1272, "theta": -0.0165, "rho": 0.0602, "theo": 2.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T10:14:06", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MC270416P00070000", "bid": 13.4, "bid_size": 13.0, "ask": 15.9, "ask_size": 33.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.7277, "gamma": 0.0221, "vega": 0.1229, "theta": -0.0149, "rho": -0.1784, "theo": 14.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MC270416C00075000", "bid": 1.0, "bid_size": 6.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0184, "vega": 0.1076, "theta": -0.0139, "rho": 0.0446, "theo": 1.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "MC270416P00075000", "bid": 17.3, "bid_size": 11.0, "ask": 20.2, "ask_size": 31.0, "iv": 0.3953, "open_interest": 1.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0188, "vega": 0.1016, "theta": -0.0117, "rho": -0.1896, "theo": 18.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-08-25T12:41:30", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "MC270416C00080000", "bid": 0.35, "bid_size": 19.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.491, "open_interest": 3.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.0149, "vega": 0.0876, "theta": -0.0114, "rho": 0.0323, "theo": 1.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-10-22T10:33:21", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MC270416P00080000", "bid": 21.7, "bid_size": 12.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.3452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8719, "gamma": 0.0165, "vega": 0.0774, "theta": -0.0093, "rho": -0.1758, "theo": 23.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "MC270416C00085000", "bid": 0.05, "bid_size": 11.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0117, "vega": 0.0695, "theta": -0.009, "rho": 0.0232, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MC270416P00085000", "bid": 26.4, "bid_size": 11.0, "ask": 29.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0141, "vega": 0.0518, "theta": -0.0074, "rho": -0.129, "theo": 28.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "MC270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": 0.077, "gamma": 0.009, "vega": 0.0543, "theta": -0.0071, "rho": 0.0166, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 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": "MC270416P00090000", "bid": 30.9, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.01, "vega": 0.0276, "theta": -0.0034, "rho": -0.077, "theo": 32.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MC270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0069, "vega": 0.042, "theta": -0.0055, "rho": 0.0119, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 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": "MC270416P00095000", "bid": 35.9, "bid_size": 8.0, "ask": 39.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0053, "vega": 0.0114, "theta": 0.0, "rho": -0.04, "theo": 37.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "MC270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0052, "vega": 0.0323, "theta": -0.0042, "rho": 0.0086, "theo": 0.2257, "change": 0.0, "open": 0.0, "high": 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": "MC270416P00100000", "bid": 40.9, "bid_size": 8.0, "ask": 44.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.002, "vega": 0.0033, "theta": 0.0, "rho": -0.0281, "theo": 42.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}], "symbol": "MC", "security_type": "stock", "exchange_id": 3, "current_price": 57.62, "price_change": 0.7, "price_change_percent": 1.2298, "bid": 54.52, "ask": 59.04, "bid_size": 100, "ask_size": 100, "open": 57.295, "high": 58.6244, "low": 57.295, "close": 57.62, "prev_day_close": 56.92, "volume": 1229489, "iv30": 45.255, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199495, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "MC"}