{"timestamp": "2026-11-10 02:49:08", "data": {"options": [{"option": "MCB261120C00050000", "bid": 45.4, "bid_size": 9.0, "ask": 48.3, "ask_size": 10.0, "iv": 2.1112, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0394, "rho": 0.0173, "theo": 46.6511, "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": 45.1000003814697}, {"option": "MCB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 2.1263, "open_interest": 7.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0011, "vega": 0.0058, "theta": -0.0448, "rho": -0.0005, "theo": 0.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:58:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261120C00055000", "bid": 40.4, "bid_size": 12.0, "ask": 43.4, "ask_size": 9.0, "iv": 1.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0439, "rho": 0.0189, "theo": 41.6806, "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": 40.1000003814697}, {"option": "MCB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.8541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0016, "vega": 0.0071, "theta": -0.0487, "rho": -0.0006, "theo": 0.1831, "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": "MCB261120C00060000", "bid": 35.4, "bid_size": 9.0, "ask": 38.4, "ask_size": 10.0, "iv": 1.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0022, "vega": 0.0087, "theta": -0.0487, "rho": 0.0205, "theo": 36.7142, "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": 35.1499996185303}, {"option": "MCB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.604, "open_interest": 7.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0022, "vega": 0.0087, "theta": -0.0529, "rho": -0.0008, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:17:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261120C00065000", "bid": 30.9, "bid_size": 3.0, "ask": 33.4, "ask_size": 12.0, "iv": 1.5363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.003, "vega": 0.0108, "theta": -0.0538, "rho": 0.0221, "theo": 31.7532, "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": 30.1999998092651}, {"option": "MCB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.003, "vega": 0.0108, "theta": -0.0575, "rho": -0.001, "theo": 0.2399, "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": "MCB261120C00070000", "bid": 25.5, "bid_size": 8.0, "ask": 28.5, "ask_size": 13.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0044, "vega": 0.0134, "theta": -0.0594, "rho": 0.0235, "theo": 26.8001, "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": 25.1999998092651}, {"option": "MCB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 6.0, "iv": 1.1696, "open_interest": 11.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0044, "vega": 0.0135, "theta": -0.0625, "rho": -0.0012, "theo": 0.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:40:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261120C00075000", "bid": 20.5, "bid_size": 6.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0066, "vega": 0.0171, "theta": -0.0654, "rho": 0.0249, "theo": 21.859, "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": 20.25}, {"option": "MCB261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.947, "open_interest": 26.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0066, "vega": 0.0171, "theta": -0.068, "rho": -0.0017, "theo": 0.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T11:34:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261120C00080000", "bid": 15.6, "bid_size": 10.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0104, "vega": 0.0223, "theta": -0.072, "rho": 0.026, "theo": 16.9375, "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": 15.3499994277954}, {"option": "MCB261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7924, "open_interest": 47.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0104, "vega": 0.0223, "theta": -0.074, "rho": -0.0023, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:05:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261120C00085000", "bid": 10.6, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.6007, "open_interest": 5.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0177, "vega": 0.0302, "theta": -0.0789, "rho": 0.0265, "theo": 12.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T13:13:10", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MCB261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.5815, "open_interest": 4.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0177, "vega": 0.0302, "theta": -0.0805, "rho": -0.0033, "theo": 0.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-21T12:00:54", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MCB261120C00090000", "bid": 6.1, "bid_size": 6.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0341, "vega": 0.043, "theta": -0.0854, "rho": 0.0258, "theo": 7.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MCB261120P00090000", "bid": 0.05, "bid_size": 6.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3928, "open_interest": 1.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0343, "vega": 0.0432, "theta": -0.0865, "rho": -0.0053, "theo": 0.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T09:47:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MCB261120C00095000", "bid": 2.1, "bid_size": 7.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3211, "open_interest": 2.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0746, "vega": 0.0632, "theta": -0.0875, "rho": 0.0207, "theo": 2.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-16T10:51:24", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "MCB261120P00095000", "bid": 0.3, "bid_size": 7.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0752, "vega": 0.0633, "theta": -0.0885, "rho": -0.0106, "theo": 1.3159, "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": 1.79999995231628}, {"option": "MCB261120C00100000", "bid": 0.15, "bid_size": 6.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.315, "open_interest": 1.0, "volume": 0.0, "delta": 0.2738, "gamma": 0.0622, "vega": 0.056, "theta": -0.0812, "rho": 0.0091, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T11:31:08", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "MCB261120P00100000", "bid": 2.55, "bid_size": 10.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7319, "gamma": 0.0631, "vega": 0.0554, "theta": -0.0818, "rho": -0.0178, "theo": 4.3257, "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": 5.29999995231628}, {"option": "MCB261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.031, "vega": 0.0384, "theta": -0.0744, "rho": 0.0047, "theo": 0.5171, "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": "MCB261120P00105000", "bid": 6.7, "bid_size": 6.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0316, "vega": 0.037, "theta": -0.0749, "rho": -0.0184, "theo": 8.9877, "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": 9.7999997138977}, {"option": "MCB261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0183, "vega": 0.0285, "theta": -0.0683, "rho": 0.0031, "theo": 0.3863, "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": "MCB261120P00110000", "bid": 11.7, "bid_size": 5.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0188, "vega": 0.0271, "theta": -0.0685, "rho": -0.0182, "theo": 13.8621, "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": 15.0}, {"option": "MCB261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0122, "vega": 0.0225, "theta": -0.063, "rho": 0.0022, "theo": 0.3134, "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": "MCB261120P00115000", "bid": 16.7, "bid_size": 5.0, "ask": 19.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0126, "vega": 0.0212, "theta": -0.0631, "rho": -0.0173, "theo": 18.7925, "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": 20.0999994277954}, {"option": "MCB261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0088, "vega": 0.0185, "theta": -0.0586, "rho": 0.0017, "theo": 0.2657, "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": "MCB261120P00120000", "bid": 21.7, "bid_size": 6.0, "ask": 24.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0091, "vega": 0.0169, "theta": -0.0582, "rho": -0.0168, "theo": 23.7473, "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": 25.0500001907349}, {"option": "MCB261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0066, "vega": 0.0156, "theta": -0.0548, "rho": 0.0014, "theo": 0.2315, "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": "MCB261120P00125000", "bid": 26.7, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0069, "vega": 0.0142, "theta": -0.0542, "rho": -0.0161, "theo": 28.7149, "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": 30.0}, {"option": "MCB261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.0179, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0052, "vega": 0.0135, "theta": -0.0515, "rho": 0.0012, "theo": 0.2056, "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": "MCB261120P00130000", "bid": 31.7, "bid_size": 7.0, "ask": 34.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0054, "vega": 0.0118, "theta": -0.0504, "rho": -0.0157, "theo": 33.6908, "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": 34.9500007629394}, {"option": "MCB261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0043, "vega": 0.0119, "theta": -0.0486, "rho": 0.001, "theo": 0.1852, "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": "MCB261120P00135000", "bid": 36.7, "bid_size": 8.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0045, "vega": 0.0103, "theta": -0.047, "rho": -0.0153, "theo": 38.6715, "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": 39.9500007629394}, {"option": "MCB261218C00045000", "bid": 49.8, "bid_size": 5.0, "ask": 53.7, "ask_size": 9.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0008, "vega": 0.0089, "theta": -0.0069, "rho": 0.049, "theo": 51.7583, "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": 50.7999992370606}, {"option": "MCB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 1.2942, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0089, "theta": -0.012, "rho": -0.0012, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MCB261218C00050000", "bid": 44.7, "bid_size": 9.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0011, "vega": 0.0112, "theta": -0.009, "rho": 0.0542, "theo": 46.8098, "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": 45.8999996185303}, {"option": "MCB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0136, "rho": -0.0016, "theo": 0.1642, "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": "MCB261218C00055000", "bid": 39.9, "bid_size": 9.0, "ask": 43.7, "ask_size": 9.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0016, "vega": 0.0141, "theta": -0.0112, "rho": 0.0593, "theo": 41.8672, "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": 40.8500003814697}, {"option": "MCB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 1.0023, "open_interest": 1.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0016, "vega": 0.0141, "theta": -0.0153, "rho": -0.002, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MCB261218C00060000", "bid": 34.9, "bid_size": 5.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0022, "vega": 0.0177, "theta": -0.0136, "rho": 0.0642, "theo": 36.9331, "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": 35.7999992370606}, {"option": "MCB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.8573, "open_interest": 1.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0022, "vega": 0.0178, "theta": -0.0173, "rho": -0.0026, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218C00065000", "bid": 30.0, "bid_size": 5.0, "ask": 33.8, "ask_size": 9.0, "iv": 0.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0032, "vega": 0.0226, "theta": -0.0164, "rho": 0.0689, "theo": 32.011, "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": 30.8500003814697}, {"option": "MCB261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7339, "open_interest": 2.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0032, "vega": 0.0227, "theta": -0.0196, "rho": -0.0035, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218C00070000", "bid": 25.7, "bid_size": 12.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.6279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0047, "vega": 0.0292, "theta": -0.0195, "rho": 0.0732, "theo": 27.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.46, "last_trade_time": "2026-05-21T13:14:00", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "MCB261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0047, "vega": 0.0292, "theta": -0.0222, "rho": -0.0047, "theo": 0.3605, "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": "MCB261218C00075000", "bid": 20.8, "bid_size": 6.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.5095, "open_interest": 2.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0071, "vega": 0.038, "theta": -0.023, "rho": 0.0768, "theo": 22.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-16T15:02:24", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MCB261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5083, "open_interest": 16.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0071, "vega": 0.0381, "theta": -0.0253, "rho": -0.0065, "theo": 0.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-13T13:51:21", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MCB261218C00080000", "bid": 16.1, "bid_size": 12.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.4735, "open_interest": 2.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.011, "vega": 0.0506, "theta": -0.0271, "rho": 0.0793, "theo": 17.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-05-27T14:42:39", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "MCB261218P00080000", "bid": 0.15, "bid_size": 6.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4208, "open_interest": 21.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0111, "vega": 0.0507, "theta": -0.0289, "rho": -0.0093, "theo": 0.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-09T14:11:40", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MCB261218C00085000", "bid": 11.5, "bid_size": 5.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.4064, "open_interest": 2.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0179, "vega": 0.0686, "theta": -0.0316, "rho": 0.0796, "theo": 12.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.57, "last_trade_time": "2026-05-26T10:11:43", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MCB261218P00085000", "bid": 0.35, "bid_size": 9.0, "ask": 1.0, "ask_size": 8.0, "iv": 0.3536, "open_interest": 12.0, "volume": 0.0, "delta": -0.1345, "gamma": 0.018, "vega": 0.0688, "theta": -0.0331, "rho": -0.0138, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T13:06:10", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MCB261218C00090000", "bid": 7.0, "bid_size": 13.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.3382, "open_interest": 5.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0301, "vega": 0.0939, "theta": -0.0365, "rho": 0.0753, "theo": 8.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.06, "last_trade_time": "2026-06-09T11:36:11", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MCB261218P00090000", "bid": 0.6, "bid_size": 6.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.3132, "open_interest": 2.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0304, "vega": 0.0944, "theta": -0.0376, "rho": -0.0221, "theo": 1.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T10:57:16", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "MCB261218C00095000", "bid": 3.7, "bid_size": 6.0, "ask": 5.4, "ask_size": 9.0, "iv": 0.2839, "open_interest": 11.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0469, "vega": 0.1212, "theta": -0.04, "rho": 0.061, "theo": 4.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-21T15:49:06", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "MCB261218P00095000", "bid": 1.45, "bid_size": 11.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.2484, "open_interest": 5.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0478, "vega": 0.1214, "theta": -0.0411, "rho": -0.037, "theo": 2.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-30T15:48:39", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MCB261218C00100000", "bid": 1.1, "bid_size": 6.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.2538, "open_interest": 21.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0467, "vega": 0.1191, "theta": -0.0388, "rho": 0.0376, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T15:05:10", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "MCB261218P00100000", "bid": 3.8, "bid_size": 12.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0485, "vega": 0.1172, "theta": -0.04, "rho": -0.0527, "theo": 5.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MCB261218C00105000", "bid": 0.05, "bid_size": 6.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.2588, "open_interest": 53.0, "volume": 0.0, "delta": 0.2154, "gamma": 0.0316, "vega": 0.0929, "theta": -0.0344, "rho": 0.022, "theo": 1.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T11:40:01", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MCB261218P00105000", "bid": 7.3, "bid_size": 14.0, "ask": 9.9, "ask_size": 12.0, "iv": 0.1837, "open_interest": 1.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0334, "vega": 0.0876, "theta": -0.0355, "rho": -0.0549, "theo": 9.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.88, "last_trade_time": "2026-04-22T15:06:31", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MCB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.2889, "open_interest": 32.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0207, "vega": 0.0707, "theta": -0.03, "rho": 0.0141, "theo": 0.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-14T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218P00110000", "bid": 11.8, "bid_size": 6.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0223, "vega": 0.0628, "theta": -0.031, "rho": -0.0516, "theo": 13.9555, "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": 14.9499998092651}, {"option": "MCB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3552, "open_interest": 1.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0142, "vega": 0.0553, "theta": -0.0264, "rho": 0.0099, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-06-22T14:50:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218P00115000", "bid": 16.5, "bid_size": 9.0, "ask": 20.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0157, "vega": 0.0456, "theta": -0.0274, "rho": -0.0452, "theo": 18.7943, "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": 19.5999994277954}, {"option": "MCB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0103, "vega": 0.0445, "theta": -0.0235, "rho": 0.0074, "theo": 0.4082, "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": "MCB261218P00120000", "bid": 21.5, "bid_size": 9.0, "ask": 25.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0116, "vega": 0.0336, "theta": -0.0246, "rho": -0.0399, "theo": 23.7036, "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": 24.5500001907349}, {"option": "MCB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4802, "open_interest": 1.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0077, "vega": 0.0366, "theta": -0.0211, "rho": 0.0057, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-04-28T09:59:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218P00125000", "bid": 26.5, "bid_size": 9.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9639, "gamma": 0.0091, "vega": 0.0238, "theta": -0.0218, "rho": -0.0331, "theo": 28.6488, "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": 29.5500001907349}, {"option": "MCB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.006, "vega": 0.0308, "theta": -0.0191, "rho": 0.0046, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-04-28T09:59:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218P00130000", "bid": 31.6, "bid_size": 9.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0074, "vega": 0.0177, "theta": -0.0202, "rho": -0.0278, "theo": 33.6139, "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": 34.5}, {"option": "MCB261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5891, "open_interest": 1.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0048, "vega": 0.0263, "theta": -0.0174, "rho": 0.0038, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T10:14:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB261218P00135000", "bid": 36.6, "bid_size": 9.0, "ask": 40.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0058, "vega": 0.0114, "theta": -0.0182, "rho": -0.014, "theo": 38.5929, "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": 39.4500007629394}, {"option": "MCB261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0039, "vega": 0.0228, "theta": -0.0159, "rho": 0.0031, "theo": 0.2042, "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": "MCB261218P00140000", "bid": 41.6, "bid_size": 9.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0042, "vega": 0.0073, "theta": -0.0183, "rho": -0.0108, "theo": 43.5818, "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": 44.4500007629394}, {"option": "MCB270319C00050000", "bid": 45.6, "bid_size": 9.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0012, "vega": 0.0231, "theta": 0.0, "rho": 0.171, "theo": 47.2902, "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": 46.3500003814697}, {"option": "MCB270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0012, "vega": 0.0233, "theta": -0.0048, "rho": -0.0058, "theo": 0.2014, "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": 0.600000023841858}, {"option": "MCB270319C00055000", "bid": 41.1, "bid_size": 12.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0018, "vega": 0.0313, "theta": -0.001, "rho": 0.186, "theo": 42.4477, "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": 41.3999996185303}, {"option": "MCB270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0018, "vega": 0.0316, "theta": -0.0061, "rho": -0.0083, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MCB270319C00060000", "bid": 36.4, "bid_size": 10.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0026, "vega": 0.0423, "theta": -0.0031, "rho": 0.1999, "theo": 37.6357, "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": 36.3000011444092}, {"option": "MCB270319P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0027, "vega": 0.0426, "theta": -0.0076, "rho": -0.0118, "theo": 0.3827, "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": 0.425000006332994}, {"option": "MCB270319C00065000", "bid": 31.7, "bid_size": 9.0, "ask": 34.6, "ask_size": 9.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0038, "vega": 0.0568, "theta": -0.0055, "rho": 0.2122, "theo": 32.8692, "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": 31.5500001907349}, {"option": "MCB270319P00065000", "bid": 0.1, "bid_size": 8.0, "ask": 1.65, "ask_size": 12.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.0039, "vega": 0.0573, "theta": -0.0094, "rho": -0.0168, "theo": 0.5353, "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": 0.525000000372529}, {"option": "MCB270319C00070000", "bid": 26.9, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0056, "vega": 0.0758, "theta": -0.0082, "rho": 0.2219, "theo": 28.1717, "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": 26.7999992370605}, {"option": "MCB270319P00070000", "bid": 0.3, "bid_size": 10.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.4217, "open_interest": 30.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0057, "vega": 0.0766, "theta": -0.0117, "rho": -0.024, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-23T10:59:09", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MCB270319C00075000", "bid": 22.1, "bid_size": 11.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.008, "vega": 0.1001, "theta": -0.0114, "rho": 0.2279, "theo": 23.5806, "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": 22.2000007629395}, {"option": "MCB270319P00075000", "bid": 0.7, "bid_size": 10.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3759, "open_interest": 29.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0081, "vega": 0.1011, "theta": -0.0143, "rho": -0.0344, "theo": 1.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T10:53:05", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MCB270319C00080000", "bid": 17.6, "bid_size": 15.0, "ask": 20.1, "ask_size": 12.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0112, "vega": 0.1298, "theta": -0.0148, "rho": 0.2287, "theo": 19.1553, "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": 17.8000001907349}, {"option": "MCB270319P00080000", "bid": 0.6, "bid_size": 8.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.3298, "open_interest": 6.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0115, "vega": 0.1311, "theta": -0.0173, "rho": -0.0492, "theo": 1.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-15T10:53:13", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MCB270319C00085000", "bid": 13.5, "bid_size": 14.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0153, "vega": 0.1637, "theta": -0.0184, "rho": 0.2219, "theo": 14.9884, "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": "MCB270319P00085000", "bid": 1.2, "bid_size": 12.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0157, "vega": 0.1654, "theta": -0.0204, "rho": -0.0699, "theo": 2.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MCB270319C00090000", "bid": 10.0, "bid_size": 15.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.3113, "open_interest": 10.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0197, "vega": 0.1971, "theta": -0.0215, "rho": 0.2058, "theo": 11.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-08T13:20:27", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MCB270319P00090000", "bid": 2.35, "bid_size": 38.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.2915, "open_interest": 2.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0203, "vega": 0.1985, "theta": -0.0232, "rho": -0.0969, "theo": 3.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:50:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MCB270319C00095000", "bid": 6.8, "bid_size": 12.0, "ask": 9.6, "ask_size": 13.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0234, "vega": 0.2217, "theta": -0.0236, "rho": 0.1799, "theo": 7.9972, "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": 7.84999990463257}, {"option": "MCB270319P00095000", "bid": 4.0, "bid_size": 38.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.2994, "open_interest": 26.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0242, "vega": 0.2221, "theta": -0.0248, "rho": -0.1289, "theo": 5.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MCB270319C00100000", "bid": 4.2, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0248, "vega": 0.229, "theta": -0.024, "rho": 0.1474, "theo": 5.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-25T09:32:25", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MCB270319P00100000", "bid": 6.6, "bid_size": 12.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5349, "gamma": 0.026, "vega": 0.2265, "theta": -0.0249, "rho": -0.159, "theo": 7.7488, "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": 8.99999976158142}, {"option": "MCB270319C00105000", "bid": 2.25, "bid_size": 15.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.2825, "open_interest": 62.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0236, "vega": 0.2169, "theta": -0.0227, "rho": 0.1138, "theo": 3.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T11:03:34", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MCB270319P00105000", "bid": 9.6, "bid_size": 15.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0254, "vega": 0.2092, "theta": -0.0234, "rho": -0.1776, "theo": 10.9587, "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": 12.1999998092651}, {"option": "MCB270319C00110000", "bid": 0.8, "bid_size": 13.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.2646, "open_interest": 1.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0206, "vega": 0.1914, "theta": -0.0202, "rho": 0.0847, "theo": 2.4369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "MCB270319P00110000", "bid": 13.3, "bid_size": 12.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.7634, "gamma": 0.0232, "vega": 0.1742, "theta": -0.0212, "rho": -0.1766, "theo": 14.8023, "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": 15.9500002861023}, {"option": "MCB270319C00115000", "bid": 0.05, "bid_size": 12.0, "ask": 2.35, "ask_size": 19.0, "iv": 0.2566, "open_interest": 1.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0169, "vega": 0.1611, "theta": -0.0173, "rho": 0.0619, "theo": 1.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MCB270319P00115000", "bid": 17.2, "bid_size": 9.0, "ask": 20.3, "ask_size": 8.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0206, "vega": 0.1311, "theta": -0.0191, "rho": -0.151, "theo": 19.1118, "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": 20.1999998092651}, {"option": "MCB270319C00120000", "bid": 0.2, "bid_size": 13.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.2731, "open_interest": 1.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0134, "vega": 0.1323, "theta": -0.0145, "rho": 0.0453, "theo": 1.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MCB270319P00120000", "bid": 21.8, "bid_size": 20.0, "ask": 25.3, "ask_size": 11.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0182, "vega": 0.0845, "theta": -0.0175, "rho": -0.1065, "theo": 23.7394, "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": 24.5}, {"option": "MCB270319C00125000", "bid": 0.05, "bid_size": 6.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0104, "vega": 0.1071, "theta": -0.0121, "rho": 0.0333, "theo": 0.8093, "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": 0.499999994412065}, {"option": "MCB270319P00125000", "bid": 26.5, "bid_size": 9.0, "ask": 30.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0148, "vega": 0.0374, "theta": -0.015, "rho": -0.044, "theo": 28.5783, "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": 29.4499998092651}, {"option": "MCB270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.2863, "open_interest": 1.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0081, "vega": 0.0867, "theta": -0.01, "rho": 0.0249, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T11:24:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCB270319P00130000", "bid": 31.6, "bid_size": 9.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0043, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 33.55, "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": 34.4500007629394}, {"option": "MCB270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0064, "vega": 0.0704, "theta": -0.0084, "rho": 0.0189, "theo": 0.4394, "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": "MCB270319P00135000", "bid": 36.6, "bid_size": 9.0, "ask": 40.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 38.55, "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": 39.4500007629394}, {"option": "MCB270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.005, "vega": 0.0576, "theta": -0.007, "rho": 0.0146, "theo": 0.334, "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": "MCB270319P00140000", "bid": 41.6, "bid_size": 9.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 43.55, "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": 44.4500007629394}, {"option": "MCB270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.004, "vega": 0.0472, "theta": -0.0059, "rho": 0.0114, "theo": 0.2585, "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": "MCB270319P00145000", "bid": 46.6, "bid_size": 9.0, "ask": 50.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 48.55, "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": 49.4500007629394}, {"option": "MCB270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0032, "vega": 0.0391, "theta": -0.005, "rho": 0.009, "theo": 0.2032, "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": "MCB270319P00150000", "bid": 51.6, "bid_size": 9.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 53.55, "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": 54.4500007629394}, {"option": "MCB270617C00045000", "bid": 50.4, "bid_size": 9.0, "ask": 54.3, "ask_size": 5.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0013, "vega": 0.0431, "theta": 0.0, "rho": 0.2055, "theo": 52.5371, "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": 51.3000011444092}, {"option": "MCB270617P00045000", "bid": 0.05, "bid_size": 4.0, "ask": 0.8, "ask_size": 6.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0014, "vega": 0.0443, "theta": -0.0056, "rho": -0.0164, "theo": 0.4732, "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": 0.650000000372529}, {"option": "MCB270617C00050000", "bid": 46.4, "bid_size": 9.0, "ask": 49.4, "ask_size": 10.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0019, "vega": 0.056, "theta": 0.0, "rho": 0.234, "theo": 47.7892, "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": 46.1499996185303}, {"option": "MCB270617P00050000", "bid": 0.05, "bid_size": 6.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0019, "vega": 0.0567, "theta": -0.0066, "rho": -0.0218, "theo": 0.609, "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": 0.8499999884516}, {"option": "MCB270617C00055000", "bid": 41.7, "bid_size": 4.0, "ask": 44.8, "ask_size": 7.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0026, "vega": 0.071, "theta": 0.0, "rho": 0.2948, "theo": 43.0918, "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": 41.3999996185303}, {"option": "MCB270617P00055000", "bid": 0.2, "bid_size": 5.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0026, "vega": 0.0715, "theta": -0.0078, "rho": -0.0288, "theo": 0.7855, "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": 0.7249999884516}, {"option": "MCB270617C00060000", "bid": 37.1, "bid_size": 6.0, "ask": 40.1, "ask_size": 9.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0034, "vega": 0.0892, "theta": -0.0011, "rho": 0.3159, "theo": 38.4616, "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": 36.7999992370606}, {"option": "MCB270617P00060000", "bid": 0.35, "bid_size": 8.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.4848, "open_interest": 1.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0035, "vega": 0.09, "theta": -0.0091, "rho": -0.038, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MCB270617C00065000", "bid": 32.5, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0046, "vega": 0.1111, "theta": -0.0036, "rho": 0.3322, "theo": 33.9039, "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": 32.1999988555908}, {"option": "MCB270617P00065000", "bid": 0.6, "bid_size": 8.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0047, "vega": 0.1122, "theta": -0.0106, "rho": -0.0502, "theo": 1.3219, "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": 1.29999997653067}, {"option": "MCB270617C00070000", "bid": 28.0, "bid_size": 13.0, "ask": 30.8, "ask_size": 12.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0061, "vega": 0.1368, "theta": -0.0061, "rho": 0.3442, "theo": 29.4451, "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": 28.0}, {"option": "MCB270617P00070000", "bid": 0.8, "bid_size": 8.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0062, "vega": 0.1385, "theta": -0.0121, "rho": -0.0661, "theo": 1.7282, "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": 1.79999995231628}, {"option": "MCB270617C00075000", "bid": 23.3, "bid_size": 18.0, "ask": 26.8, "ask_size": 15.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.008, "vega": 0.1662, "theta": -0.0087, "rho": 0.3506, "theo": 25.1216, "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": 23.8000001907349}, {"option": "MCB270617P00075000", "bid": 0.8, "bid_size": 12.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3505, "open_interest": 1.0, "volume": 0.0, "delta": -0.142, "gamma": 0.0081, "vega": 0.1685, "theta": -0.0138, "rho": -0.0864, "theo": 2.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCB270617C00080000", "bid": 19.0, "bid_size": 12.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0102, "vega": 0.1986, "theta": -0.0113, "rho": 0.3499, "theo": 20.9834, "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": 19.6500005722046}, {"option": "MCB270617P00080000", "bid": 1.7, "bid_size": 13.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0105, "vega": 0.2013, "theta": -0.0155, "rho": -0.1122, "theo": 3.0109, "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": 3.19999992847443}, {"option": "MCB270617C00085000", "bid": 15.2, "bid_size": 12.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0127, "vega": 0.2319, "theta": -0.0137, "rho": 0.3406, "theo": 17.0966, "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": 16.0}, {"option": "MCB270617P00085000", "bid": 2.6, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.246, "gamma": 0.0131, "vega": 0.2349, "theta": -0.017, "rho": -0.1432, "theo": 4.0092, "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": 4.375}, {"option": "MCB270617C00090000", "bid": 12.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.6905, "gamma": 0.0152, "vega": 0.2626, "theta": -0.0157, "rho": 0.3214, "theo": 13.5431, "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": 12.8999996185303}, {"option": "MCB270617P00090000", "bid": 4.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 12.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0159, "vega": 0.2648, "theta": -0.0182, "rho": -0.1799, "theo": 5.3567, "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": 5.90000009536743}, {"option": "MCB270617C00095000", "bid": 9.2, "bid_size": 9.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0174, "vega": 0.2857, "theta": -0.017, "rho": 0.2923, "theo": 10.4123, "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": 9.84999990463257}, {"option": "MCB270617P00095000", "bid": 5.6, "bid_size": 12.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.0184, "vega": 0.2864, "theta": -0.0187, "rho": -0.2191, "theo": 7.149, "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": 7.75000023841858}, {"option": "MCB270617C00100000", "bid": 6.4, "bid_size": 12.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0188, "vega": 0.2963, "theta": -0.0176, "rho": 0.2554, "theo": 7.7811, "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": 7.19999980926514}, {"option": "MCB270617P00100000", "bid": 8.9, "bid_size": 15.0, "ask": 10.4, "ask_size": 6.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0201, "vega": 0.2936, "theta": -0.0185, "rho": -0.2528, "theo": 9.4712, "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": 10.1500000953674}, {"option": "MCB270617C00105000", "bid": 4.2, "bid_size": 12.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.019, "vega": 0.2919, "theta": -0.0172, "rho": 0.2145, "theo": 5.6846, "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": 5.34999990463257}, {"option": "MCB270617P00105000", "bid": 10.5, "bid_size": 15.0, "ask": 13.6, "ask_size": 4.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0207, "vega": 0.2824, "theta": -0.0174, "rho": -0.2809, "theo": 12.3709, "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": 12.8500003814697}, {"option": "MCB270617C00110000", "bid": 2.75, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.2772, "open_interest": 1.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.018, "vega": 0.2737, "theta": -0.0161, "rho": 0.1741, "theo": 4.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-26T10:11:27", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MCB270617P00110000", "bid": 14.1, "bid_size": 12.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.0202, "vega": 0.2549, "theta": -0.0156, "rho": -0.2923, "theo": 15.8254, "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": 16.7499995231628}, {"option": "MCB270617C00115000", "bid": 1.5, "bid_size": 12.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0162, "vega": 0.2463, "theta": -0.0145, "rho": 0.1378, "theo": 2.9478, "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": 2.67500001192093}, {"option": "MCB270617P00115000", "bid": 18.1, "bid_size": 12.0, "ask": 20.9, "ask_size": 6.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0194, "vega": 0.2139, "theta": -0.0138, "rho": -0.2724, "theo": 19.7608, "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": 20.6499996185303}, {"option": "MCB270617C00120000", "bid": 0.95, "bid_size": 13.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.2778, "open_interest": 1.0, "volume": 0.0, "delta": 0.208, "gamma": 0.014, "vega": 0.215, "theta": -0.0127, "rho": 0.1076, "theo": 2.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-26T10:12:18", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "MCB270617P00120000", "bid": 22.2, "bid_size": 12.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0184, "vega": 0.16, "theta": -0.0124, "rho": -0.2218, "theo": 24.0873, "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": 25.1999998092651}, {"option": "MCB270617C00125000", "bid": 0.65, "bid_size": 6.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0118, "vega": 0.184, "theta": -0.011, "rho": 0.0837, "theo": 1.5625, "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": 1.1999999769032}, {"option": "MCB270617P00125000", "bid": 26.8, "bid_size": 9.0, "ask": 29.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0185, "vega": 0.1014, "theta": -0.0103, "rho": -0.1498, "theo": 28.713, "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": 29.8000001907349}, {"option": "MCB270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 12.0, "iv": 0.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.0098, "vega": 0.1558, "theta": -0.0094, "rho": 0.0652, "theo": 1.1617, "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": 2.5}, {"option": "MCB270617P00130000", "bid": 31.6, "bid_size": 9.0, "ask": 35.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.013, "vega": 0.0369, "theta": -0.0115, "rho": 0.0, "theo": 33.57, "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": 34.3999996185303}], "symbol": "MCB", "security_type": "stock", "exchange_id": 3, "current_price": 95.7, "price_change": 0.96, "price_change_percent": 1.0056, "bid": 95.0, "ask": 99.97, "bid_size": 100, "ask_size": 200, "open": 96.5, "high": 97.42, "low": 95.765, "close": 96.43, "prev_day_close": 95.47, "volume": 270138, "iv30": 25.627, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198336, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "MCB"}