{"timestamp": "2026-11-10 03:26:56", "data": {"options": [{"option": "MCO261120C00220000", "bid": 287.2, "bid_size": 5.0, "ask": 295.5, "ask_size": 4.0, "iv": 2.218, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 290.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.25}, {"option": "MCO261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7496, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.0116, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-04-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00230000", "bid": 277.2, "bid_size": 5.0, "ask": 285.5, "ask_size": 2.0, "iv": 2.1076, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 280.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.5}, {"option": "MCO261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6187, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0024, "theta": -0.013, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-04-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00240000", "bid": 267.2, "bid_size": 4.0, "ask": 275.3, "ask_size": 1.0, "iv": 1.9436, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 270.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.350006103516}, {"option": "MCO261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0027, "theta": -0.0144, "rho": -0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-27T10:13:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00250000", "bid": 257.2, "bid_size": 5.0, "ask": 265.5, "ask_size": 3.0, "iv": 1.9005, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 260.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "MCO261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3734, "open_interest": 26.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0032, "theta": -0.0161, "rho": -0.0002, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T12:09:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00260000", "bid": 247.2, "bid_size": 4.0, "ask": 255.4, "ask_size": 1.0, "iv": 1.7787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 250.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.5}, {"option": "MCO261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 2.2579, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0037, "theta": -0.018, "rho": -0.0002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T14:06:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00270000", "bid": 237.2, "bid_size": 5.0, "ask": 245.6, "ask_size": 4.0, "iv": 1.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 240.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.400001525879}, {"option": "MCO261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1467, "open_interest": 2.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0043, "theta": -0.0201, "rho": -0.0003, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00280000", "bid": 227.2, "bid_size": 5.0, "ask": 235.6, "ask_size": 4.0, "iv": 1.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0114, "rho": 0.0, "theo": 230.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.549995422363}, {"option": "MCO261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0394, "open_interest": 3.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.005, "theta": -0.0225, "rho": -0.0003, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00290000", "bid": 217.3, "bid_size": 5.0, "ask": 225.6, "ask_size": 4.0, "iv": 1.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0124, "rho": 0.0023, "theo": 220.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.599998474121}, {"option": "MCO261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0252, "rho": -0.0004, "theo": 0.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.06, "last_trade_time": "2026-05-05T09:45:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00300000", "bid": 207.3, "bid_size": 4.0, "ask": 215.6, "ask_size": 3.0, "iv": 1.4857, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0009, "theta": -0.0138, "rho": 0.0024, "theo": 210.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.5, "last_trade_time": "2026-04-17T10:31:58", "percent_change": 0.0, "prev_day_close": 207.599998474121}, {"option": "MCO261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8352, "open_interest": 41.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0067, "theta": -0.0283, "rho": -0.0004, "theo": 0.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-12T10:44:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00310000", "bid": 197.3, "bid_size": 4.0, "ask": 205.5, "ask_size": 1.0, "iv": 1.3848, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0154, "rho": 0.0028, "theo": 200.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-03-11T13:44:43", "percent_change": 0.0, "prev_day_close": 197.449996948242}, {"option": "MCO261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7378, "open_interest": 6.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0318, "rho": -0.0005, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-13T09:54:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00320000", "bid": 187.3, "bid_size": 5.0, "ask": 195.4, "ask_size": 3.0, "iv": 1.287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0165, "rho": 0.0065, "theo": 190.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.599998474121}, {"option": "MCO261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.6431, "open_interest": 6.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0358, "rho": -0.0006, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-14T09:47:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00330000", "bid": 177.3, "bid_size": 5.0, "ask": 185.7, "ask_size": 3.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0213, "rho": 0.0113, "theo": 180.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "MCO261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 1.551, "open_interest": 10.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0404, "rho": -0.0008, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:20:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00340000", "bid": 167.3, "bid_size": 5.0, "ask": 175.7, "ask_size": 4.0, "iv": 1.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0269, "rho": 0.0121, "theo": 171.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.549995422363}, {"option": "MCO261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.4608, "open_interest": 14.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0127, "theta": -0.0457, "rho": -0.0009, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:51:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00350000", "bid": 157.4, "bid_size": 9.0, "ask": 163.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0079, "theta": -0.033, "rho": 0.0153, "theo": 161.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.700004577637}, {"option": "MCO261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.3732, "open_interest": 44.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.015, "theta": -0.0518, "rho": -0.0011, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T11:42:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00360000", "bid": 147.4, "bid_size": 9.0, "ask": 154.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0003, "vega": 0.0113, "theta": -0.04, "rho": 0.0251, "theo": 151.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "MCO261120P00360000", "bid": 0.05, "bid_size": 2.0, "ask": 3.1, "ask_size": 12.0, "iv": 1.1768, "open_interest": 61.0, "volume": 10.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0178, "theta": -0.0588, "rho": -0.0013, "theo": 0.1767, "change": -2.365, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:05:54", "percent_change": -95.5556, "prev_day_close": 2.47500004805624}, {"option": "MCO261120C00370000", "bid": 137.4, "bid_size": 9.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0004, "vega": 0.0147, "theta": -0.0499, "rho": 0.0268, "theo": 141.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.5, "last_trade_time": "2026-10-23T15:38:58", "percent_change": 0.0, "prev_day_close": 137.700004577637}, {"option": "MCO261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.2038, "open_interest": 96.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0213, "theta": -0.0671, "rho": -0.0016, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:53:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00380000", "bid": 127.5, "bid_size": 4.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.903, "open_interest": 4.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0004, "vega": 0.0193, "theta": -0.0612, "rho": 0.0348, "theo": 131.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-05-19T10:22:18", "percent_change": 0.0, "prev_day_close": 127.850002288818}, {"option": "MCO261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1221, "open_interest": 21.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0255, "theta": -0.0767, "rho": -0.002, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:32:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120C00390000", "bid": 117.5, "bid_size": 4.0, "ask": 125.9, "ask_size": 2.0, "iv": 0.8539, "open_interest": 2.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0005, "vega": 0.0224, "theta": -0.0728, "rho": 0.0388, "theo": 121.1202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.95, "last_trade_time": "2026-10-27T09:40:34", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "MCO261120P00390000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.8145, "open_interest": 32.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0005, "vega": 0.0307, "theta": -0.0881, "rho": -0.0025, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T15:34:33", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MCO261120C00400000", "bid": 107.6, "bid_size": 5.0, "ask": 115.6, "ask_size": 2.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0007, "vega": 0.0309, "theta": -0.0868, "rho": 0.0472, "theo": 111.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "MCO261120P00400000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9666, "open_interest": 158.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0372, "theta": -0.1015, "rho": -0.0031, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:17:36", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MCO261120C00410000", "bid": 97.7, "bid_size": 9.0, "ask": 104.3, "ask_size": 6.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0009, "vega": 0.0364, "theta": -0.103, "rho": 0.051, "theo": 101.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "MCO261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8836, "open_interest": 117.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0009, "vega": 0.0454, "theta": -0.1175, "rho": -0.0039, "theo": 0.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T13:40:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCO261120C00420000", "bid": 87.8, "bid_size": 9.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.5467, "open_interest": 1.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0011, "vega": 0.0488, "theta": -0.1217, "rho": 0.0588, "theo": 91.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-02-24T09:39:08", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "MCO261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8163, "open_interest": 173.0, "volume": 3.0, "delta": -0.027, "gamma": 0.0012, "vega": 0.0557, "theta": -0.1366, "rho": -0.005, "theo": 0.5427, "change": 0.075, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:48:25", "percent_change": 17.6471, "prev_day_close": 0.425000011920929}, {"option": "MCO261120C00430000", "bid": 77.9, "bid_size": 9.0, "ask": 83.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0015, "vega": 0.0589, "theta": -0.1443, "rho": 0.063, "theo": 81.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "MCO261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7295, "open_interest": 152.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0016, "vega": 0.069, "theta": -0.1595, "rho": -0.0065, "theo": 0.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T12:36:16", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "MCO261120C00440000", "bid": 68.0, "bid_size": 9.0, "ask": 74.9, "ask_size": 6.0, "iv": 0.4909, "open_interest": 11.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.002, "vega": 0.0769, "theta": -0.1716, "rho": 0.072, "theo": 71.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-10-22T09:31:51", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "MCO261120P00440000", "bid": 0.1, "bid_size": 4.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.7369, "open_interest": 165.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0021, "vega": 0.086, "theta": -0.1872, "rho": -0.0085, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T12:38:17", "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "MCO261120C00450000", "bid": 58.2, "bid_size": 9.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.448, "open_interest": 36.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0028, "vega": 0.1005, "theta": -0.2048, "rho": 0.0798, "theo": 61.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-10-08T12:08:53", "percent_change": 0.0, "prev_day_close": 58.4500007629394}, {"option": "MCO261120P00450000", "bid": 0.6, "bid_size": 1.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.6056, "open_interest": 437.0, "volume": 1.0, "delta": -0.0611, "gamma": 0.0028, "vega": 0.1082, "theta": -0.2206, "rho": -0.0113, "theo": 1.1224, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:56:05", "percent_change": -20.0, "prev_day_close": 1.12499997019768}, {"option": "MCO261120C00460000", "bid": 48.5, "bid_size": 14.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.3843, "open_interest": 46.0, "volume": 0.0, "delta": 0.9237, "gamma": 0.0038, "vega": 0.1291, "theta": -0.2449, "rho": 0.0821, "theo": 52.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 71.62, "last_trade_time": "2026-11-05T10:16:41", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "MCO261120P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.501, "open_interest": 237.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0039, "vega": 0.1371, "theta": -0.261, "rho": -0.0155, "theo": 1.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "MCO261120C00470000", "bid": 38.7, "bid_size": 6.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.362, "open_interest": 59.0, "volume": 0.0, "delta": 0.8927, "gamma": 0.0053, "vega": 0.1664, "theta": -0.2936, "rho": 0.0866, "theo": 42.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-11-02T12:08:13", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "MCO261120P00470000", "bid": 0.7, "bid_size": 3.0, "ask": 7.6, "ask_size": 9.0, "iv": 0.5207, "open_interest": 111.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0055, "vega": 0.1745, "theta": -0.3093, "rho": -0.0216, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:22:54", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MCO261120C00480000", "bid": 29.4, "bid_size": 13.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.3325, "open_interest": 60.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0074, "vega": 0.2128, "theta": -0.3512, "rho": 0.0908, "theo": 33.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T09:30:32", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MCO261120P00480000", "bid": 0.2, "bid_size": 17.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.4224, "open_interest": 73.0, "volume": 1.0, "delta": -0.1654, "gamma": 0.0076, "vega": 0.2216, "theta": -0.3649, "rho": -0.0309, "theo": 2.9051, "change": -3.4, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T11:34:25", "percent_change": -54.4, "prev_day_close": 6.24999976158142}, {"option": "MCO261120C00490000", "bid": 20.9, "bid_size": 9.0, "ask": 27.7, "ask_size": 6.0, "iv": 0.3171, "open_interest": 1114.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0102, "vega": 0.264, "theta": -0.4145, "rho": 0.0897, "theo": 24.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-11-05T13:36:29", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "MCO261120P00490000", "bid": 0.4, "bid_size": 18.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.3498, "open_interest": 71.0, "volume": 1.0, "delta": -0.2405, "gamma": 0.0104, "vega": 0.2768, "theta": -0.4239, "rho": -0.0451, "theo": 4.3183, "change": -1.21, "open": 4.89, "high": 4.89, "low": 4.89, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-09T09:45:20", "percent_change": -19.8361, "prev_day_close": 6.10000014305115}, {"option": "MCO261120C00500000", "bid": 13.2, "bid_size": 16.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.301, "open_interest": 136.0, "volume": 1.0, "delta": 0.6642, "gamma": 0.0133, "vega": 0.3222, "theta": -0.4716, "rho": 0.0831, "theo": 17.0705, "change": -1.65, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T09:57:14", "percent_change": -9.0411, "prev_day_close": 18.25}, {"option": "MCO261120P00500000", "bid": 3.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.3286, "open_interest": 13.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0133, "vega": 0.3285, "theta": -0.4737, "rho": -0.066, "theo": 6.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-04T12:11:33", "percent_change": 0.0, "prev_day_close": 10.2999999523163}, {"option": "MCO261120C00510000", "bid": 8.4, "bid_size": 19.0, "ask": 15.6, "ask_size": 6.0, "iv": 0.3314, "open_interest": 1061.0, "volume": 1.0, "delta": 0.5226, "gamma": 0.015, "vega": 0.3513, "theta": -0.4989, "rho": 0.0691, "theo": 10.9336, "change": -2.11, "open": 9.54, "high": 9.54, "low": 9.54, "tick": "down", "last_trade_price": 9.54, "last_trade_time": "2026-11-09T11:20:06", "percent_change": -18.1116, "prev_day_close": 11.6499996185303}, {"option": "MCO261120P00510000", "bid": 7.2, "bid_size": 10.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.313, "open_interest": 5.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0149, "vega": 0.3529, "theta": -0.4924, "rho": -0.0932, "theo": 10.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T13:01:09", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MCO261120C00520000", "bid": 3.1, "bid_size": 22.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2978, "open_interest": 103.0, "volume": 1.0, "delta": 0.3774, "gamma": 0.0142, "vega": 0.3355, "theta": -0.4796, "rho": 0.052, "theo": 6.7797, "change": -2.23, "open": 5.42, "high": 5.42, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T11:20:06", "percent_change": -29.1503, "prev_day_close": 7.65000009536743}, {"option": "MCO261120P00520000", "bid": 13.9, "bid_size": 7.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.0138, "vega": 0.333, "theta": -0.4668, "rho": -0.1213, "theo": 16.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-01T12:28:25", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MCO261120C00530000", "bid": 2.7, "bid_size": 8.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.2808, "open_interest": 1546.0, "volume": 9.0, "delta": 0.2616, "gamma": 0.0115, "vega": 0.2875, "theta": -0.4271, "rho": 0.0373, "theo": 4.3005, "change": -0.4, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:38:17", "percent_change": -10.3896, "prev_day_close": 3.84999990463257}, {"option": "MCO261120P00530000", "bid": 20.6, "bid_size": 6.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.3019, "open_interest": 1.0, "volume": 0.0, "delta": -0.7457, "gamma": 0.0112, "vega": 0.2842, "theta": -0.412, "rho": -0.1444, "theo": 24.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.66, "last_trade_time": "2026-11-04T13:46:52", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MCO261120C00540000", "bid": 0.05, "bid_size": 25.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.3822, "open_interest": 133.0, "volume": 1.0, "delta": 0.1817, "gamma": 0.0087, "vega": 0.2377, "theta": -0.3654, "rho": 0.0265, "theo": 2.8617, "change": -1.785, "open": 2.24, "high": 2.24, "low": 2.24, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:48:55", "percent_change": -44.3478, "prev_day_close": 4.02500003576279}, {"option": "MCO261120P00540000", "bid": 28.2, "bid_size": 6.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.2993, "open_interest": 1.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0085, "vega": 0.2306, "theta": -0.3506, "rho": -0.1615, "theo": 32.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-04T13:00:40", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MCO261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.3912, "open_interest": 247.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0065, "vega": 0.1867, "theta": -0.3086, "rho": 0.0192, "theo": 2.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T13:31:39", "percent_change": 0.0, "prev_day_close": 3.8749999050051}, {"option": "MCO261120P00550000", "bid": 39.2, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0063, "vega": 0.1846, "theta": -0.2946, "rho": -0.1739, "theo": 42.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.9, "last_trade_time": "2026-07-22T15:39:02", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "MCO261120C00560000", "bid": 0.5, "bid_size": 4.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.4115, "open_interest": 24.0, "volume": 2.0, "delta": 0.0946, "gamma": 0.0048, "vega": 0.1498, "theta": -0.2603, "rho": 0.0142, "theo": 1.4662, "change": -4.3, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:24:31", "percent_change": -88.6598, "prev_day_close": 4.84999990463257}, {"option": "MCO261120P00560000", "bid": 47.2, "bid_size": 6.0, "ask": 54.0, "ask_size": 6.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0047, "vega": 0.1479, "theta": -0.247, "rho": -0.1833, "theo": 51.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.2, "last_trade_time": "2026-07-22T14:48:56", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "MCO261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.5127, "open_interest": 41.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0036, "vega": 0.1206, "theta": -0.2204, "rho": 0.0108, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T12:40:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00570000", "bid": 57.8, "bid_size": 6.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0035, "vega": 0.1194, "theta": -0.2077, "rho": -0.1909, "theo": 61.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MCO261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.569, "open_interest": 28.0, "volume": 0.0, "delta": 0.0545, "gamma": 0.0028, "vega": 0.099, "theta": -0.1878, "rho": 0.0083, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-10-20T12:09:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00580000", "bid": 65.1, "bid_size": 6.0, "ask": 73.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0027, "vega": 0.0974, "theta": -0.1753, "rho": -0.1972, "theo": 70.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9500007629394}, {"option": "MCO261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6229, "open_interest": 7.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0022, "vega": 0.0821, "theta": -0.1613, "rho": 0.0065, "theo": 0.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-08-18T10:26:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00590000", "bid": 75.7, "bid_size": 4.0, "ask": 83.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0021, "vega": 0.0803, "theta": -0.1485, "rho": -0.2028, "theo": 80.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "MCO261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6749, "open_interest": 5.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0017, "vega": 0.0675, "theta": -0.1396, "rho": 0.0052, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:44:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00600000", "bid": 85.6, "bid_size": 5.0, "ask": 93.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0017, "vega": 0.0668, "theta": -0.1263, "rho": -0.2078, "theo": 90.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.6500015258789}, {"option": "MCO261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.725, "open_interest": 35.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0014, "vega": 0.0574, "theta": -0.1213, "rho": 0.0043, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T09:32:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00610000", "bid": 95.6, "bid_size": 4.0, "ask": 103.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0013, "vega": 0.0562, "theta": -0.1076, "rho": -0.2125, "theo": 100.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "MCO261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.7733, "open_interest": 22.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0011, "vega": 0.0481, "theta": -0.1064, "rho": 0.0035, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00620000", "bid": 105.6, "bid_size": 4.0, "ask": 113.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0011, "vega": 0.0476, "theta": -0.0918, "rho": -0.2169, "theo": 110.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "MCO261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8202, "open_interest": 1.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0009, "vega": 0.0415, "theta": -0.0936, "rho": 0.003, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00630000", "bid": 115.6, "bid_size": 5.0, "ask": 123.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0009, "vega": 0.0407, "theta": -0.0783, "rho": -0.2211, "theo": 120.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "MCO261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8658, "open_interest": 115.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0008, "vega": 0.0352, "theta": -0.083, "rho": 0.0025, "theo": 0.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-04T12:37:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00640000", "bid": 125.3, "bid_size": 4.0, "ask": 133.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0007, "vega": 0.035, "theta": -0.0667, "rho": -0.2251, "theo": 130.2665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "MCO261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9101, "open_interest": 4.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0006, "vega": 0.0308, "theta": -0.0738, "rho": 0.0021, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00650000", "bid": 135.6, "bid_size": 4.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0006, "vega": 0.0303, "theta": -0.0566, "rho": -0.2291, "theo": 140.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "MCO261120C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9532, "open_interest": 6.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0005, "vega": 0.0266, "theta": -0.066, "rho": 0.0018, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00660000", "bid": 144.8, "bid_size": 7.0, "ask": 153.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0005, "vega": 0.0264, "theta": -0.0478, "rho": -0.233, "theo": 150.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.300003051758}, {"option": "MCO261120C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.9951, "open_interest": 3.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0004, "vega": 0.0233, "theta": -0.0593, "rho": 0.0015, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261120P00670000", "bid": 155.4, "bid_size": 4.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0004, "vega": 0.0231, "theta": -0.04, "rho": -0.2368, "theo": 160.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.300003051758}, {"option": "MCO261120C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.5624, "open_interest": 129.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0004, "vega": 0.0207, "theta": -0.0534, "rho": 0.0013, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T10:20:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCO261120P00680000", "bid": 165.2, "bid_size": 5.0, "ask": 173.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0004, "vega": 0.0204, "theta": -0.0331, "rho": -0.2406, "theo": 170.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.300003051758}, {"option": "MCO261218C00330000", "bid": 177.7, "bid_size": 3.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0002, "vega": 0.0329, "theta": -0.0103, "rho": 0.1582, "theo": 181.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "MCO261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0419, "theta": -0.0296, "rho": -0.0052, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261218C00340000", "bid": 167.8, "bid_size": 3.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0003, "vega": 0.0383, "theta": -0.0164, "rho": 0.1622, "theo": 171.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.099998474121}, {"option": "MCO261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0497, "theta": -0.0337, "rho": -0.0063, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261218C00350000", "bid": 157.9, "bid_size": 3.0, "ask": 166.0, "ask_size": 1.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0233, "rho": 0.2015, "theo": 161.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.200004577637}, {"option": "MCO261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.4984, "open_interest": 102.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0004, "vega": 0.0589, "theta": -0.0385, "rho": -0.0077, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:22:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MCO261218C00360000", "bid": 148.0, "bid_size": 4.0, "ask": 156.1, "ask_size": 1.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0005, "vega": 0.0599, "theta": -0.0306, "rho": 0.2058, "theo": 151.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "MCO261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.07, "theta": -0.044, "rho": -0.0094, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261218C00370000", "bid": 138.1, "bid_size": 3.0, "ask": 146.3, "ask_size": 1.0, "iv": 0.5676, "open_interest": 3.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0768, "theta": -0.0386, "rho": 0.2516, "theo": 141.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.65, "last_trade_time": "2026-10-23T15:38:58", "percent_change": 0.0, "prev_day_close": 138.449996948242}, {"option": "MCO261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.083, "theta": -0.0504, "rho": -0.0114, "theo": 0.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261218C00380000", "bid": 128.3, "bid_size": 3.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.5371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0008, "vega": 0.0915, "theta": -0.0473, "rho": 0.2619, "theo": 131.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "MCO261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5239, "open_interest": 1.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0007, "vega": 0.0989, "theta": -0.0576, "rho": -0.014, "theo": 0.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:35:26", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MCO261218C00390000", "bid": 118.5, "bid_size": 4.0, "ask": 126.7, "ask_size": 1.0, "iv": 0.502, "open_interest": 2.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0009, "vega": 0.1129, "theta": -0.0566, "rho": 0.3033, "theo": 121.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.3, "last_trade_time": "2026-10-27T09:40:34", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "MCO261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5587, "open_interest": 8.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0009, "vega": 0.1177, "theta": -0.066, "rho": -0.0173, "theo": 0.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:55:07", "percent_change": 0.0, "prev_day_close": 3.64999990537763}, {"option": "MCO261218C00400000", "bid": 108.7, "bid_size": 5.0, "ask": 117.0, "ask_size": 1.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0012, "vega": 0.1376, "theta": -0.067, "rho": 0.3465, "theo": 112.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.550003051758}, {"option": "MCO261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5165, "open_interest": 13.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0011, "vega": 0.1407, "theta": -0.0756, "rho": -0.0214, "theo": 1.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T14:28:40", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "MCO261218C00410000", "bid": 99.0, "bid_size": 4.0, "ask": 107.2, "ask_size": 1.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0014, "vega": 0.1659, "theta": -0.0784, "rho": 0.3786, "theo": 102.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "MCO261218P00410000", "bid": 0.05, "bid_size": 9.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4761, "open_interest": 6.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0014, "vega": 0.1676, "theta": -0.0867, "rho": -0.0265, "theo": 1.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T09:49:19", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "MCO261218C00420000", "bid": 89.3, "bid_size": 4.0, "ask": 97.7, "ask_size": 4.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0018, "vega": 0.1979, "theta": -0.0912, "rho": 0.397, "theo": 92.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "MCO261218P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4339, "open_interest": 31.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0018, "vega": 0.2002, "theta": -0.0993, "rho": -0.0329, "theo": 1.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T09:32:17", "percent_change": 0.0, "prev_day_close": 3.8999999538064}, {"option": "MCO261218C00430000", "bid": 79.7, "bid_size": 5.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0022, "vega": 0.2373, "theta": -0.1058, "rho": 0.4162, "theo": 83.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6499977111816}, {"option": "MCO261218P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3932, "open_interest": 21.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0022, "vega": 0.2387, "theta": -0.1135, "rho": -0.0413, "theo": 2.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T12:55:44", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "MCO261218C00440000", "bid": 70.3, "bid_size": 9.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0028, "vega": 0.283, "theta": -0.1222, "rho": 0.4278, "theo": 73.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "MCO261218P00440000", "bid": 0.05, "bid_size": 10.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.4047, "open_interest": 13.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0028, "vega": 0.284, "theta": -0.1296, "rho": -0.0521, "theo": 2.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-03T10:24:24", "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "MCO261218C00450000", "bid": 61.1, "bid_size": 9.0, "ask": 67.9, "ask_size": 6.0, "iv": 0.34, "open_interest": 1.0, "volume": 1.0, "delta": 0.8791, "gamma": 0.0034, "vega": 0.3354, "theta": -0.1404, "rho": 0.4291, "theo": 64.7574, "change": -0.76, "open": 61.84, "high": 61.84, "low": 61.84, "tick": "down", "last_trade_price": 61.84, "last_trade_time": "2026-11-09T12:21:03", "percent_change": -1.21406, "prev_day_close": 62.6000022888184}, {"option": "MCO261218P00450000", "bid": 0.85, "bid_size": 10.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.3762, "open_interest": 5.0, "volume": 1.0, "delta": -0.12, "gamma": 0.0034, "vega": 0.3365, "theta": -0.1473, "rho": -0.0655, "theo": 3.5421, "change": -1.725, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:15:57", "percent_change": -31.7972, "prev_day_close": 5.42499980330467}, {"option": "MCO261218C00460000", "bid": 52.8, "bid_size": 9.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0042, "vega": 0.3948, "theta": -0.1602, "rho": 0.4224, "theo": 55.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "MCO261218P00460000", "bid": 1.75, "bid_size": 2.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.3496, "open_interest": 75.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0043, "vega": 0.3969, "theta": -0.1664, "rho": -0.0827, "theo": 4.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T14:29:16", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MCO261218C00470000", "bid": 43.2, "bid_size": 8.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0052, "vega": 0.4598, "theta": -0.1805, "rho": 0.4086, "theo": 47.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "MCO261218P00470000", "bid": 1.4, "bid_size": 11.0, "ask": 6.9, "ask_size": 12.0, "iv": 0.2762, "open_interest": 63.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0052, "vega": 0.4627, "theta": -0.1861, "rho": -0.1044, "theo": 5.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T10:23:55", "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "MCO261218C00480000", "bid": 35.1, "bid_size": 8.0, "ask": 43.6, "ask_size": 3.0, "iv": 0.3088, "open_interest": 10.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0062, "vega": 0.5266, "theta": -0.2003, "rho": 0.3878, "theo": 39.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.36, "last_trade_time": "2026-11-04T10:56:21", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "MCO261218P00480000", "bid": 2.65, "bid_size": 8.0, "ask": 11.6, "ask_size": 2.0, "iv": 0.2913, "open_interest": 5.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0062, "vega": 0.5295, "theta": -0.2053, "rho": -0.1313, "theo": 7.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T14:14:40", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MCO261218C00490000", "bid": 27.4, "bid_size": 11.0, "ask": 34.6, "ask_size": 6.0, "iv": 0.2823, "open_interest": 52.0, "volume": 0.0, "delta": 0.6889, "gamma": 0.0072, "vega": 0.5886, "theta": -0.2175, "rho": 0.3594, "theo": 31.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-10-30T14:55:52", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "MCO261218P00490000", "bid": 7.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.2966, "open_interest": 4.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0073, "vega": 0.5909, "theta": -0.222, "rho": -0.1626, "theo": 10.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T11:59:47", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MCO261218C00500000", "bid": 20.7, "bid_size": 10.0, "ask": 28.8, "ask_size": 7.0, "iv": 0.2812, "open_interest": 10.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0081, "vega": 0.6369, "theta": -0.2296, "rho": 0.3238, "theo": 24.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-11-04T11:20:25", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MCO261218P00500000", "bid": 11.8, "bid_size": 6.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.3001, "open_interest": 4.0, "volume": 1.0, "delta": -0.3882, "gamma": 0.0082, "vega": 0.638, "theta": -0.2337, "rho": -0.1987, "theo": 13.4927, "change": -1.45, "open": 15.9, "high": 15.9, "low": 15.9, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-09T12:15:52", "percent_change": -8.35735, "prev_day_close": 17.3499999046326}, {"option": "MCO261218C00510000", "bid": 15.0, "bid_size": 9.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.2773, "open_interest": 17.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0086, "vega": 0.662, "theta": -0.2345, "rho": 0.2824, "theo": 19.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T11:20:22", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MCO261218P00510000", "bid": 14.1, "bid_size": 9.0, "ask": 21.7, "ask_size": 6.0, "iv": 0.2791, "open_interest": 3.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0087, "vega": 0.6618, "theta": -0.2384, "rho": -0.2332, "theo": 17.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-05T14:13:24", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MCO261218C00520000", "bid": 11.8, "bid_size": 10.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.285, "open_interest": 16.0, "volume": 2.0, "delta": 0.4448, "gamma": 0.0086, "vega": 0.6581, "theta": -0.231, "rho": 0.2383, "theo": 14.4235, "change": -1.1, "open": 14.9, "high": 14.9, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-09T14:06:44", "percent_change": -7.30897, "prev_day_close": 15.0499997138977}, {"option": "MCO261218P00520000", "bid": 21.4, "bid_size": 6.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.2775, "open_interest": 1.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0088, "vega": 0.6554, "theta": -0.2346, "rho": -0.2661, "theo": 23.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T13:01:27", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MCO261218C00530000", "bid": 6.7, "bid_size": 10.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.2739, "open_interest": 26.0, "volume": 1.0, "delta": 0.3635, "gamma": 0.0082, "vega": 0.6261, "theta": -0.2197, "rho": 0.1955, "theo": 10.772, "change": -1.25, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T12:15:52", "percent_change": -10.0402, "prev_day_close": 12.4499998092651}, {"option": "MCO261218P00530000", "bid": 25.7, "bid_size": 9.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.2728, "open_interest": 3.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0084, "vega": 0.6194, "theta": -0.2229, "rho": -0.2928, "theo": 29.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MCO261218C00540000", "bid": 4.1, "bid_size": 10.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.2768, "open_interest": 16.0, "volume": 2.0, "delta": 0.2916, "gamma": 0.0074, "vega": 0.5738, "theta": -0.2029, "rho": 0.1572, "theo": 8.0317, "change": -1.35, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T14:06:44", "percent_change": -14.2857, "prev_day_close": 9.45000004768372}, {"option": "MCO261218P00540000", "bid": 33.9, "bid_size": 6.0, "ask": 40.0, "ask_size": 6.0, "iv": 0.2812, "open_interest": 1.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0076, "vega": 0.5632, "theta": -0.2054, "rho": -0.3087, "theo": 36.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.8, "last_trade_time": "2026-11-05T14:53:43", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "MCO261218C00550000", "bid": 4.4, "bid_size": 6.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.294, "open_interest": 17.0, "volume": 2.0, "delta": 0.2316, "gamma": 0.0064, "vega": 0.511, "theta": -0.1832, "rho": 0.125, "theo": 6.023, "change": -0.39, "open": 6.8, "high": 6.8, "low": 6.66, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-09T14:08:33", "percent_change": -5.53191, "prev_day_close": 7.04999995231628}, {"option": "MCO261218P00550000", "bid": 41.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0066, "vega": 0.4958, "theta": -0.1846, "rho": -0.3165, "theo": 44.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "MCO261218C00560000", "bid": 0.35, "bid_size": 9.0, "ask": 8.8, "ask_size": 6.0, "iv": 0.29, "open_interest": 3.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0055, "vega": 0.4464, "theta": -0.163, "rho": 0.099, "theo": 4.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:14:40", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MCO261218P00560000", "bid": 50.1, "bid_size": 6.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.827, "gamma": 0.0056, "vega": 0.4258, "theta": -0.1627, "rho": -0.3176, "theo": 53.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "MCO261218C00570000", "bid": 1.75, "bid_size": 6.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.32, "open_interest": 4.0, "volume": 2.0, "delta": 0.1455, "gamma": 0.0046, "vega": 0.3854, "theta": -0.1437, "rho": 0.0785, "theo": 3.5049, "change": -0.725, "open": 3.79, "high": 3.8, "low": 3.79, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:08:33", "percent_change": -16.0221, "prev_day_close": 4.52500000037253}, {"option": "MCO261218P00570000", "bid": 58.7, "bid_size": 7.0, "ask": 65.6, "ask_size": 1.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0047, "vega": 0.3605, "theta": -0.1414, "rho": -0.312, "theo": 62.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "MCO261218C00580000", "bid": 0.05, "bid_size": 10.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.302, "open_interest": 0.0, "volume": 1.0, "delta": 0.1161, "gamma": 0.0038, "vega": 0.3307, "theta": -0.126, "rho": 0.0626, "theo": 2.7286, "change": 0.705, "open": 3.28, "high": 3.28, "low": 3.28, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-11-09T14:08:33", "percent_change": 27.3786, "prev_day_close": 2.57499995268881}, {"option": "MCO261218P00580000", "bid": 68.0, "bid_size": 6.0, "ask": 75.0, "ask_size": 8.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0038, "vega": 0.3028, "theta": -0.1214, "rho": -0.3072, "theo": 71.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "MCO261218C00590000", "bid": 0.6, "bid_size": 11.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.2947, "open_interest": 4.0, "volume": 1.0, "delta": 0.0933, "gamma": 0.0031, "vega": 0.2828, "theta": -0.1104, "rho": 0.0503, "theo": 2.1536, "change": 0.15, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:15:52", "percent_change": 6.12245, "prev_day_close": 2.45000004768372}, {"option": "MCO261218P00590000", "bid": 77.5, "bid_size": 6.0, "ask": 84.3, "ask_size": 7.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0032, "vega": 0.2522, "theta": -0.1033, "rho": -0.3052, "theo": 81.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.4000015258789}, {"option": "MCO261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 7.0, "iv": 0.3393, "open_interest": 1.0, "volume": 5.0, "delta": 0.0755, "gamma": 0.0026, "vega": 0.2418, "theta": -0.0967, "rho": 0.0406, "theo": 1.7218, "change": -1.7, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:08:38", "percent_change": -69.3878, "prev_day_close": 2.45000004768372}, {"option": "MCO261218P00600000", "bid": 87.5, "bid_size": 6.0, "ask": 93.9, "ask_size": 7.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0026, "vega": 0.2093, "theta": -0.0872, "rho": -0.2928, "theo": 90.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.1500015258789}, {"option": "MCO261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0022, "vega": 0.2074, "theta": -0.0848, "rho": 0.0332, "theo": 1.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T13:05:57", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "MCO261218P00610000", "bid": 97.1, "bid_size": 6.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0021, "vega": 0.1768, "theta": -0.073, "rho": -0.2834, "theo": 100.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.049999237061}, {"option": "MCO261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0018, "vega": 0.178, "theta": -0.0746, "rho": 0.0272, "theo": 1.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO261218P00620000", "bid": 105.1, "bid_size": 7.0, "ask": 113.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0017, "vega": 0.1445, "theta": -0.0605, "rho": -0.2823, "theo": 110.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.650001525879}, {"option": "MCO270115C00220000", "bid": 288.0, "bid_size": 3.0, "ask": 295.7, "ask_size": 3.0, "iv": 0.8826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.4162, "theo": 291.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "MCO270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.1239, "open_interest": 14.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0018, "rho": -0.0005, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00230000", "bid": 278.0, "bid_size": 3.0, "ask": 286.4, "ask_size": 3.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.4366, "theo": 281.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.0}, {"option": "MCO270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0055, "theta": -0.0022, "rho": -0.0007, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00240000", "bid": 268.1, "bid_size": 3.0, "ask": 275.9, "ask_size": 3.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.4554, "theo": 271.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "MCO270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.02, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0068, "theta": -0.0027, "rho": -0.0009, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00250000", "bid": 258.2, "bid_size": 3.0, "ask": 266.0, "ask_size": 3.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0085, "theta": 0.0, "rho": 0.4741, "theo": 261.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.149993896484}, {"option": "MCO270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9714, "open_interest": 6.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0086, "theta": -0.0033, "rho": -0.0011, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-24T11:55:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00260000", "bid": 248.3, "bid_size": 3.0, "ask": 256.7, "ask_size": 3.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.4928, "theo": 251.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.150001525879}, {"option": "MCO270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9245, "open_interest": 2.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0107, "theta": -0.004, "rho": -0.0014, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00270000", "bid": 238.4, "bid_size": 3.0, "ask": 246.8, "ask_size": 3.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0132, "theta": 0.0, "rho": 0.5114, "theo": 241.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.25}, {"option": "MCO270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8795, "open_interest": 7.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0133, "theta": -0.0049, "rho": -0.0018, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-05-11T12:20:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00280000", "bid": 228.5, "bid_size": 3.0, "ask": 236.5, "ask_size": 3.0, "iv": 0.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0165, "theta": 0.0, "rho": 0.5299, "theo": 231.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.349998474121}, {"option": "MCO270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.836, "open_interest": 18.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0059, "rho": -0.0023, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00290000", "bid": 218.6, "bid_size": 3.0, "ask": 226.5, "ask_size": 3.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0205, "theta": 0.0, "rho": 0.5482, "theo": 222.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.450004577637}, {"option": "MCO270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7939, "open_interest": 15.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0206, "theta": -0.0071, "rho": -0.0029, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00300000", "bid": 208.7, "bid_size": 3.0, "ask": 216.8, "ask_size": 3.0, "iv": 0.6105, "open_interest": 150.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0255, "theta": 0.0, "rho": 0.5664, "theo": 212.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.45, "last_trade_time": "2026-03-25T11:23:13", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "MCO270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7532, "open_interest": 14.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0257, "theta": -0.0086, "rho": -0.0037, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-24T13:15:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00310000", "bid": 198.8, "bid_size": 3.0, "ask": 206.5, "ask_size": 3.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0316, "theta": 0.0, "rho": 0.5844, "theo": 202.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.800003051758}, {"option": "MCO270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7137, "open_interest": 10.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0317, "theta": -0.0104, "rho": -0.0047, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-06-10T11:48:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00320000", "bid": 188.9, "bid_size": 3.0, "ask": 197.3, "ask_size": 4.0, "iv": 0.5638, "open_interest": 1.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0392, "theta": 0.0, "rho": 0.602, "theo": 192.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.05, "last_trade_time": "2026-07-21T12:29:22", "percent_change": 0.0, "prev_day_close": 188.849998474121}, {"option": "MCO270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6754, "open_interest": 9.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0395, "theta": -0.0125, "rho": -0.0059, "theo": 0.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-07-21T09:58:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00330000", "bid": 179.1, "bid_size": 3.0, "ask": 186.9, "ask_size": 3.0, "iv": 0.5121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0002, "vega": 0.0486, "theta": 0.0, "rho": 0.6193, "theo": 182.5452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.150001525879}, {"option": "MCO270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.638, "open_interest": 13.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0002, "vega": 0.0487, "theta": -0.015, "rho": -0.0075, "theo": 0.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-26T15:38:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00340000", "bid": 169.2, "bid_size": 3.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.4829, "open_interest": 1.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0003, "vega": 0.0599, "theta": 0.0, "rho": 0.6361, "theo": 172.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.8, "last_trade_time": "2026-09-24T11:29:09", "percent_change": 0.0, "prev_day_close": 169.300003051758}, {"option": "MCO270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6017, "open_interest": 9.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0604, "theta": -0.018, "rho": -0.0096, "theo": 0.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T11:36:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00350000", "bid": 159.4, "bid_size": 3.0, "ask": 167.6, "ask_size": 3.0, "iv": 0.4808, "open_interest": 4.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0741, "theta": -0.0029, "rho": 0.6523, "theo": 162.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.0, "last_trade_time": "2026-08-24T14:30:20", "percent_change": 0.0, "prev_day_close": 159.350006103516}, {"option": "MCO270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5662, "open_interest": 48.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0744, "theta": -0.0217, "rho": -0.0122, "theo": 0.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T13:44:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115C00360000", "bid": 149.6, "bid_size": 3.0, "ask": 157.7, "ask_size": 3.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0005, "vega": 0.0911, "theta": -0.0083, "rho": 0.6677, "theo": 153.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "MCO270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5316, "open_interest": 16.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0005, "vega": 0.0919, "theta": -0.026, "rho": -0.0156, "theo": 0.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T14:34:03", "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "MCO270115C00370000", "bid": 139.8, "bid_size": 3.0, "ask": 147.5, "ask_size": 3.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0006, "vega": 0.1122, "theta": -0.0145, "rho": 0.6821, "theo": 143.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "MCO270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4976, "open_interest": 10.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0006, "vega": 0.1126, "theta": -0.0311, "rho": -0.0199, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-15T14:32:51", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "MCO270115C00380000", "bid": 130.0, "bid_size": 4.0, "ask": 137.8, "ask_size": 5.0, "iv": 0.4002, "open_interest": 9.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0007, "vega": 0.1374, "theta": -0.0216, "rho": 0.6952, "theo": 133.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 130.399997711182}, {"option": "MCO270115P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4644, "open_interest": 14.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0007, "vega": 0.1388, "theta": -0.037, "rho": -0.0255, "theo": 0.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-10-22T11:36:08", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MCO270115C00390000", "bid": 120.3, "bid_size": 5.0, "ask": 128.2, "ask_size": 4.0, "iv": 0.3858, "open_interest": 3.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0009, "vega": 0.168, "theta": -0.0296, "rho": 0.7067, "theo": 123.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-31T09:32:23", "percent_change": 0.0, "prev_day_close": 120.800003051758}, {"option": "MCO270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4317, "open_interest": 15.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0009, "vega": 0.1687, "theta": -0.0441, "rho": -0.0323, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-16T13:31:41", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "MCO270115C00400000", "bid": 110.7, "bid_size": 5.0, "ask": 119.1, "ask_size": 7.0, "iv": 0.3821, "open_interest": 3.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0012, "vega": 0.2044, "theta": -0.0388, "rho": 0.7161, "theo": 114.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.28, "last_trade_time": "2026-08-10T15:47:30", "percent_change": 0.0, "prev_day_close": 111.300003051758}, {"option": "MCO270115P00400000", "bid": 0.05, "bid_size": 6.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.4808, "open_interest": 115.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0012, "vega": 0.2057, "theta": -0.0522, "rho": -0.041, "theo": 1.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T11:01:56", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "MCO270115C00410000", "bid": 101.2, "bid_size": 5.0, "ask": 109.3, "ask_size": 4.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0015, "vega": 0.2475, "theta": -0.0492, "rho": 0.7229, "theo": 104.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "MCO270115P00410000", "bid": 1.45, "bid_size": 2.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.4342, "open_interest": 23.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0015, "vega": 0.2497, "theta": -0.0616, "rho": -0.0523, "theo": 1.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T14:00:20", "percent_change": 0.0, "prev_day_close": 5.52499997615814}, {"option": "MCO270115C00420000", "bid": 91.7, "bid_size": 5.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.3478, "open_interest": 2.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0018, "vega": 0.2982, "theta": -0.0609, "rho": 0.7264, "theo": 95.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-03-12T10:00:54", "percent_change": 0.0, "prev_day_close": 92.6499977111816}, {"option": "MCO270115P00420000", "bid": 1.0, "bid_size": 5.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4207, "open_interest": 23.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0018, "vega": 0.2996, "theta": -0.0723, "rho": -0.0661, "theo": 2.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-02T10:26:40", "percent_change": 0.0, "prev_day_close": 4.92499980330467}, {"option": "MCO270115C00430000", "bid": 82.4, "bid_size": 9.0, "ask": 88.9, "ask_size": 6.0, "iv": 0.3074, "open_interest": 28.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0023, "vega": 0.356, "theta": -0.0737, "rho": 0.726, "theo": 86.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.2, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "MCO270115P00430000", "bid": 0.85, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.3141, "open_interest": 21.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0023, "vega": 0.3584, "theta": -0.0843, "rho": -0.0835, "theo": 3.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-04T14:00:20", "percent_change": 0.0, "prev_day_close": 4.25000005960464}, {"option": "MCO270115C00440000", "bid": 73.0, "bid_size": 9.0, "ask": 80.3, "ask_size": 6.0, "iv": 0.3015, "open_interest": 5.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0028, "vega": 0.4212, "theta": -0.0877, "rho": 0.7205, "theo": 77.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-10-22T11:01:46", "percent_change": 0.0, "prev_day_close": 74.6000022888184}, {"option": "MCO270115P00440000", "bid": 1.25, "bid_size": 11.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.295, "open_interest": 85.0, "volume": 1.0, "delta": -0.1131, "gamma": 0.0028, "vega": 0.4262, "theta": -0.0973, "rho": -0.1056, "theo": 3.9194, "change": -1.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:21:49", "percent_change": -29.1339, "prev_day_close": 6.35000014305115}, {"option": "MCO270115C00450000", "bid": 64.2, "bid_size": 9.0, "ask": 71.1, "ask_size": 6.0, "iv": 0.2899, "open_interest": 27.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0033, "vega": 0.4931, "theta": -0.1024, "rho": 0.7092, "theo": 68.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.65, "last_trade_time": "2026-10-15T10:27:49", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "MCO270115P00450000", "bid": 1.4, "bid_size": 11.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.3034, "open_interest": 171.0, "volume": 1.0, "delta": -0.1423, "gamma": 0.0034, "vega": 0.4963, "theta": -0.1113, "rho": -0.1314, "theo": 5.0597, "change": -1.7, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T10:16:48", "percent_change": -23.6111, "prev_day_close": 7.20000004768372}, {"option": "MCO270115C00460000", "bid": 55.8, "bid_size": 12.0, "ask": 62.9, "ask_size": 6.0, "iv": 0.2868, "open_interest": 174.0, "volume": 0.0, "delta": 0.8233, "gamma": 0.004, "vega": 0.5694, "theta": -0.1175, "rho": 0.6912, "theo": 59.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.46, "last_trade_time": "2026-11-02T09:33:56", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "MCO270115P00460000", "bid": 5.4, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.2968, "open_interest": 41.0, "volume": 66.0, "delta": -0.178, "gamma": 0.004, "vega": 0.5724, "theta": -0.1257, "rho": -0.1625, "theo": 6.5238, "change": -1.4, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:49:47", "percent_change": -18.9189, "prev_day_close": 7.40000009536743}, {"option": "MCO270115C00470000", "bid": 47.6, "bid_size": 9.0, "ask": 55.0, "ask_size": 6.0, "iv": 0.2807, "open_interest": 13.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0046, "vega": 0.6465, "theta": -0.1323, "rho": 0.6657, "theo": 51.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-11-04T13:31:32", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "MCO270115P00470000", "bid": 4.4, "bid_size": 11.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.2873, "open_interest": 55.0, "volume": 1.0, "delta": -0.2206, "gamma": 0.0047, "vega": 0.6507, "theta": -0.1398, "rho": -0.1989, "theo": 8.3887, "change": -0.4, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T10:55:41", "percent_change": -4.0201, "prev_day_close": 9.94999980926514}, {"option": "MCO270115C00480000", "bid": 40.0, "bid_size": 14.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.2676, "open_interest": 96.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0053, "vega": 0.7202, "theta": -0.1459, "rho": 0.6324, "theo": 44.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-11-04T13:31:32", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "MCO270115P00480000", "bid": 9.5, "bid_size": 7.0, "ask": 12.9, "ask_size": 9.0, "iv": 0.2881, "open_interest": 193.0, "volume": 66.0, "delta": -0.2707, "gamma": 0.0054, "vega": 0.7243, "theta": -0.1528, "rho": -0.2398, "theo": 10.7421, "change": -2.15, "open": 11.9, "high": 11.9, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:49:47", "percent_change": -17.4089, "prev_day_close": 12.3499999046326}, {"option": "MCO270115C00490000", "bid": 33.0, "bid_size": 11.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.2601, "open_interest": 79.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0059, "vega": 0.785, "theta": -0.1572, "rho": 0.5911, "theo": 37.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-05T11:42:12", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "MCO270115P00490000", "bid": 9.2, "bid_size": 13.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.271, "open_interest": 66.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0061, "vega": 0.789, "theta": -0.1638, "rho": -0.2849, "theo": 13.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T11:45:43", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "MCO270115C00500000", "bid": 28.1, "bid_size": 10.0, "ask": 33.6, "ask_size": 6.0, "iv": 0.2715, "open_interest": 65.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0064, "vega": 0.8349, "theta": -0.1654, "rho": 0.5427, "theo": 30.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-02T15:28:46", "percent_change": 0.0, "prev_day_close": 30.0500011444092}, {"option": "MCO270115P00500000", "bid": 13.0, "bid_size": 12.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.2681, "open_interest": 10.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0066, "vega": 0.8374, "theta": -0.1716, "rho": -0.3323, "theo": 17.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-03T15:17:56", "percent_change": 0.0, "prev_day_close": 19.5499992370605}, {"option": "MCO270115C00510000", "bid": 21.0, "bid_size": 16.0, "ask": 27.8, "ask_size": 6.0, "iv": 0.2584, "open_interest": 67.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0068, "vega": 0.8644, "theta": -0.1696, "rho": 0.4887, "theo": 25.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.15, "last_trade_time": "2026-11-02T15:28:46", "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "MCO270115P00510000", "bid": 18.6, "bid_size": 11.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.269, "open_interest": 43.0, "volume": 1.0, "delta": -0.4596, "gamma": 0.007, "vega": 0.8636, "theta": -0.1756, "rho": -0.3797, "theo": 21.5959, "change": -1.45, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T14:21:54", "percent_change": -6.05428, "prev_day_close": 23.9499998092651}, {"option": "MCO270115C00520000", "bid": 16.1, "bid_size": 9.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.2551, "open_interest": 63.0, "volume": 5.0, "delta": 0.481, "gamma": 0.0069, "vega": 0.8702, "theta": -0.1692, "rho": 0.4314, "theo": 20.1862, "change": -1.65, "open": 18.2, "high": 18.3, "low": 18.2, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T11:44:04", "percent_change": -8.27068, "prev_day_close": 19.9500007629395}, {"option": "MCO270115P00520000", "bid": 23.1, "bid_size": 10.0, "ask": 30.8, "ask_size": 10.0, "iv": 0.2665, "open_interest": 2.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0072, "vega": 0.8637, "theta": -0.1752, "rho": -0.4221, "theo": 26.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T14:31:51", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "MCO270115C00530000", "bid": 11.8, "bid_size": 11.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.2466, "open_interest": 41.0, "volume": 1.0, "delta": 0.4139, "gamma": 0.0068, "vega": 0.8516, "theta": -0.1645, "rho": 0.3734, "theo": 16.0144, "change": -1.11, "open": 14.79, "high": 14.79, "low": 14.79, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-11-09T14:09:45", "percent_change": -6.98113, "prev_day_close": 15.9000000953674}, {"option": "MCO270115P00530000", "bid": 30.9, "bid_size": 6.0, "ask": 35.7, "ask_size": 9.0, "iv": 0.2701, "open_interest": 1.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0071, "vega": 0.837, "theta": -0.1705, "rho": -0.4565, "theo": 32.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-11-06T13:42:14", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "MCO270115C00540000", "bid": 12.4, "bid_size": 1.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.283, "open_interest": 46.0, "volume": 3.0, "delta": 0.3501, "gamma": 0.0065, "vega": 0.8109, "theta": -0.1559, "rho": 0.3172, "theo": 12.5633, "change": -0.17, "open": 12.18, "high": 12.18, "low": 12.18, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-09T15:15:10", "percent_change": -1.37652, "prev_day_close": 12.3499999046326}, {"option": "MCO270115P00540000", "bid": 36.3, "bid_size": 7.0, "ask": 42.8, "ask_size": 9.0, "iv": 0.2646, "open_interest": 5.0, "volume": 0.0, "delta": -0.6675, "gamma": 0.0068, "vega": 0.7891, "theta": -0.1618, "rho": -0.4789, "theo": 39.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.8, "last_trade_time": "2026-11-04T10:25:17", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "MCO270115C00550000", "bid": 7.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 14.0, "iv": 0.26, "open_interest": 48.0, "volume": 4.0, "delta": 0.2916, "gamma": 0.006, "vega": 0.7528, "theta": -0.1444, "rho": 0.2651, "theo": 9.7699, "change": 0.99, "open": 8.5, "high": 9.34, "low": 8.5, "tick": "up", "last_trade_price": 9.34, "last_trade_time": "2026-11-09T15:15:10", "percent_change": 11.8563, "prev_day_close": 8.35000014305115}, {"option": "MCO270115P00550000", "bid": 44.0, "bid_size": 6.0, "ask": 50.2, "ask_size": 9.0, "iv": 0.268, "open_interest": 4.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0064, "vega": 0.7166, "theta": -0.1499, "rho": -0.4866, "theo": 46.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.6, "last_trade_time": "2026-11-04T11:33:09", "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "MCO270115C00560000", "bid": 5.7, "bid_size": 9.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.2535, "open_interest": 41.0, "volume": 2.0, "delta": 0.2397, "gamma": 0.0054, "vega": 0.6834, "theta": -0.131, "rho": 0.2185, "theo": 7.5509, "change": -0.45, "open": 6.76, "high": 6.76, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T14:09:45", "percent_change": -6.25, "prev_day_close": 7.19999980926514}, {"option": "MCO270115P00560000", "bid": 51.4, "bid_size": 6.0, "ask": 58.5, "ask_size": 9.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0058, "vega": 0.6315, "theta": -0.1354, "rho": -0.4733, "theo": 54.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "MCO270115C00570000", "bid": 4.1, "bid_size": 10.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.252, "open_interest": 22.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0048, "vega": 0.6087, "theta": -0.1167, "rho": 0.1782, "theo": 5.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T14:27:26", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MCO270115P00570000", "bid": 59.6, "bid_size": 6.0, "ask": 67.0, "ask_size": 10.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0051, "vega": 0.541, "theta": -0.1191, "rho": -0.4509, "theo": 62.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "MCO270115C00580000", "bid": 2.4, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.2851, "open_interest": 29.0, "volume": 1.0, "delta": 0.1576, "gamma": 0.0041, "vega": 0.5338, "theta": -0.1026, "rho": 0.1442, "theo": 4.4724, "change": -1.055, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T14:09:45", "percent_change": -19.447, "prev_day_close": 5.42500007152557}, {"option": "MCO270115P00580000", "bid": 68.8, "bid_size": 6.0, "ask": 75.7, "ask_size": 9.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0044, "vega": 0.4501, "theta": -0.1018, "rho": -0.4313, "theo": 71.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "MCO270115C00590000", "bid": 1.55, "bid_size": 11.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2598, "open_interest": 7.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0035, "vega": 0.462, "theta": -0.0891, "rho": 0.116, "theo": 3.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-21T14:57:27", "percent_change": 0.0, "prev_day_close": 5.07499980926514}, {"option": "MCO270115P00590000", "bid": 78.1, "bid_size": 6.0, "ask": 84.8, "ask_size": 9.0, "iv": 0.2809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0037, "vega": 0.3652, "theta": -0.0842, "rho": -0.3975, "theo": 80.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "MCO270115C00600000", "bid": 0.05, "bid_size": 8.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.2652, "open_interest": 21.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.003, "vega": 0.3957, "theta": -0.0768, "rho": 0.0929, "theo": 2.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T15:21:40", "percent_change": 0.0, "prev_day_close": 4.65000000596046}, {"option": "MCO270115P00600000", "bid": 86.4, "bid_size": 8.0, "ask": 94.3, "ask_size": 8.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.003, "vega": 0.284, "theta": -0.0669, "rho": -0.3708, "theo": 90.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "MCO270115C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2849, "open_interest": 1.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.0025, "vega": 0.3369, "theta": -0.0657, "rho": 0.0743, "theo": 2.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-05-18T10:16:37", "percent_change": 0.0, "prev_day_close": 4.55000000074506}, {"option": "MCO270115P00610000", "bid": 95.5, "bid_size": 7.0, "ask": 103.9, "ask_size": 5.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0024, "vega": 0.2229, "theta": -0.051, "rho": -0.3286, "theo": 99.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "MCO270115C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3047, "open_interest": 1.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0021, "vega": 0.2853, "theta": -0.056, "rho": 0.0595, "theo": 1.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T11:49:58", "percent_change": 0.0, "prev_day_close": 4.55000000074506}, {"option": "MCO270115P00620000", "bid": 105.3, "bid_size": 4.0, "ask": 113.6, "ask_size": 4.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0018, "vega": 0.1685, "theta": -0.0365, "rho": -0.3154, "theo": 109.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.800003051758}, {"option": "MCO270115C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3238, "open_interest": 2.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0017, "vega": 0.2405, "theta": -0.0476, "rho": 0.0476, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-04-17T12:59:14", "percent_change": 0.0, "prev_day_close": 3.84999995306134}, {"option": "MCO270115P00630000", "bid": 115.4, "bid_size": 3.0, "ask": 123.5, "ask_size": 3.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0014, "vega": 0.1215, "theta": -0.024, "rho": -0.2904, "theo": 119.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.599998474121}, {"option": "MCO270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0014, "vega": 0.2027, "theta": -0.0403, "rho": 0.0382, "theo": 0.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "MCO270115P00640000", "bid": 125.6, "bid_size": 4.0, "ask": 133.3, "ask_size": 4.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.001, "vega": 0.0925, "theta": -0.0136, "rho": -0.2798, "theo": 129.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "MCO270115C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3604, "open_interest": 2.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0012, "vega": 0.1703, "theta": -0.0342, "rho": 0.0308, "theo": 0.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "MCO270115P00650000", "bid": 135.1, "bid_size": 3.0, "ask": 143.2, "ask_size": 3.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0008, "vega": 0.0626, "theta": -0.0051, "rho": -0.2674, "theo": 139.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "MCO270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3779, "open_interest": 6.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.1434, "theta": -0.029, "rho": 0.0248, "theo": 0.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115P00660000", "bid": 145.4, "bid_size": 3.0, "ask": 153.2, "ask_size": 3.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0005, "vega": 0.0476, "theta": 0.0, "rho": -0.2621, "theo": 149.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "MCO270115C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3954, "open_interest": 2.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0008, "vega": 0.1202, "theta": -0.0245, "rho": 0.02, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115P00670000", "bid": 155.4, "bid_size": 3.0, "ask": 163.1, "ask_size": 3.0, "iv": 0.3267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0004, "vega": 0.0312, "theta": 0.0, "rho": -0.2556, "theo": 159.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "MCO270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4116, "open_interest": 8.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0007, "vega": 0.1018, "theta": -0.0209, "rho": 0.0164, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115P00680000", "bid": 165.4, "bid_size": 3.0, "ask": 173.1, "ask_size": 3.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0003, "vega": 0.0232, "theta": 0.0, "rho": -0.2551, "theo": 169.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "MCO270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4438, "open_interest": 3.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0005, "vega": 0.0727, "theta": -0.0152, "rho": 0.011, "theo": 0.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115P00700000", "bid": 185.0, "bid_size": 3.0, "ask": 193.1, "ask_size": 3.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0103, "theta": 0.0, "rho": -0.0963, "theo": 189.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.099998474121}, {"option": "MCO270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4744, "open_interest": 13.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0003, "vega": 0.0522, "theta": -0.0111, "rho": 0.0075, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T14:29:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270115P00720000", "bid": 205.4, "bid_size": 3.0, "ask": 213.1, "ask_size": 3.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 209.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.200004577637}, {"option": "MCO270219C00260000", "bid": 249.5, "bid_size": 3.0, "ask": 257.4, "ask_size": 3.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0399, "theta": 0.0, "rho": 0.7231, "theo": 253.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "MCO270219P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7535, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0401, "theta": -0.0097, "rho": -0.0074, "theo": 0.2363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-06-29T11:12:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219C00270000", "bid": 239.7, "bid_size": 4.0, "ask": 247.8, "ask_size": 3.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0474, "theta": 0.0, "rho": 0.7496, "theo": 243.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.700004577637}, {"option": "MCO270219P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7169, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0477, "theta": -0.0112, "rho": -0.009, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219C00280000", "bid": 229.8, "bid_size": 3.0, "ask": 237.6, "ask_size": 3.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0562, "theta": 0.0, "rho": 0.7757, "theo": 233.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.800003051758}, {"option": "MCO270219P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0565, "theta": -0.0129, "rho": -0.0109, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219C00290000", "bid": 220.0, "bid_size": 4.0, "ask": 228.3, "ask_size": 4.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0002, "vega": 0.0664, "theta": 0.0, "rho": 0.8014, "theo": 223.6204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.800003051758}, {"option": "MCO270219P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6476, "open_interest": 5.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0002, "vega": 0.0667, "theta": -0.0149, "rho": -0.0132, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T09:48:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MCO270219C00300000", "bid": 210.2, "bid_size": 4.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0786, "theta": 0.0, "rho": 0.8266, "theo": 213.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.099998474121}, {"option": "MCO270219P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.4874, "open_interest": 5.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0792, "theta": -0.0171, "rho": -0.0159, "theo": 0.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219C00310000", "bid": 200.4, "bid_size": 3.0, "ask": 208.5, "ask_size": 3.0, "iv": 0.4939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0003, "vega": 0.0928, "theta": 0.0, "rho": 0.8512, "theo": 204.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "MCO270219P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.5599, "open_interest": 7.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0003, "vega": 0.0932, "theta": -0.0197, "rho": -0.0193, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-08T11:59:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219C00320000", "bid": 190.6, "bid_size": 3.0, "ask": 198.8, "ask_size": 3.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0003, "vega": 0.1092, "theta": 0.0, "rho": 0.875, "theo": 194.3127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.699996948242}, {"option": "MCO270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5516, "open_interest": 5.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0003, "vega": 0.1098, "theta": -0.0226, "rho": -0.0233, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T12:20:35", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "MCO270219C00330000", "bid": 180.8, "bid_size": 3.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0004, "vega": 0.1286, "theta": 0.0, "rho": 0.8979, "theo": 184.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.800003051758}, {"option": "MCO270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5213, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0004, "vega": 0.1294, "theta": -0.0258, "rho": -0.0282, "theo": 0.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-31T14:55:39", "percent_change": 0.0, "prev_day_close": 1.20000002533197}, {"option": "MCO270219C00340000", "bid": 171.1, "bid_size": 3.0, "ask": 179.2, "ask_size": 3.0, "iv": 0.4346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0005, "vega": 0.1509, "theta": -0.0032, "rho": 0.9198, "theo": 174.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.16, "last_trade_time": "2026-07-21T12:31:08", "percent_change": 0.0, "prev_day_close": 171.200004577637}, {"option": "MCO270219P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4919, "open_interest": 7.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0005, "vega": 0.1518, "theta": -0.0296, "rho": -0.034, "theo": 1.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-07-31T09:30:34", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "MCO270219C00350000", "bid": 161.4, "bid_size": 5.0, "ask": 169.6, "ask_size": 4.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0006, "vega": 0.177, "theta": -0.0088, "rho": 0.9404, "theo": 165.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.550003051758}, {"option": "MCO270219P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4631, "open_interest": 3.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0006, "vega": 0.1785, "theta": -0.0338, "rho": -0.0412, "theo": 1.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-22T11:42:35", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "MCO270219C00360000", "bid": 151.8, "bid_size": 5.0, "ask": 159.8, "ask_size": 5.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0007, "vega": 0.2069, "theta": -0.0149, "rho": 0.9593, "theo": 155.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.950004577637}, {"option": "MCO270219P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0007, "vega": 0.2082, "theta": -0.0385, "rho": -0.0496, "theo": 1.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MCO270219C00370000", "bid": 142.2, "bid_size": 5.0, "ask": 150.3, "ask_size": 5.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0008, "vega": 0.2414, "theta": -0.0216, "rho": 0.9764, "theo": 146.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.450004577637}, {"option": "MCO270219P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4076, "open_interest": 1.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0009, "vega": 0.2438, "theta": -0.0437, "rho": -0.0599, "theo": 1.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-03T09:38:31", "percent_change": 0.0, "prev_day_close": 3.35000005364418}, {"option": "MCO270219C00380000", "bid": 132.7, "bid_size": 5.0, "ask": 140.8, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.001, "vega": 0.2809, "theta": -0.0288, "rho": 0.991, "theo": 136.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.2, "last_trade_time": "2026-08-18T13:07:12", "percent_change": 0.0, "prev_day_close": 133.199996948242}, {"option": "MCO270219P00380000", "bid": 0.05, "bid_size": 6.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.4228, "open_interest": 2.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.001, "vega": 0.2828, "theta": -0.0496, "rho": -0.0722, "theo": 2.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-10-12T09:55:13", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "MCO270219C00390000", "bid": 123.3, "bid_size": 4.0, "ask": 131.2, "ask_size": 5.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0012, "vega": 0.3256, "theta": -0.0367, "rho": 1.0031, "theo": 127.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "MCO270219P00390000", "bid": 0.05, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.3982, "open_interest": 74.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0012, "vega": 0.329, "theta": -0.0561, "rho": -0.0869, "theo": 2.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T10:10:18", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "MCO270219C00400000", "bid": 114.0, "bid_size": 5.0, "ask": 122.4, "ask_size": 5.0, "iv": 0.3598, "open_interest": 2.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0014, "vega": 0.376, "theta": -0.0452, "rho": 1.0117, "theo": 117.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.84, "last_trade_time": "2026-10-06T12:06:05", "percent_change": 0.0, "prev_day_close": 114.550003051758}, {"option": "MCO270219P00400000", "bid": 0.05, "bid_size": 6.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.3736, "open_interest": 16.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0015, "vega": 0.3789, "theta": -0.0632, "rho": -0.1046, "theo": 3.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:32:44", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MCO270219C00410000", "bid": 104.8, "bid_size": 5.0, "ask": 113.2, "ask_size": 5.0, "iv": 0.3485, "open_interest": 3.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0017, "vega": 0.4322, "theta": -0.0542, "rho": 1.0167, "theo": 108.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.1, "last_trade_time": "2026-10-06T12:01:54", "percent_change": 0.0, "prev_day_close": 105.349998474121}, {"option": "MCO270219P00410000", "bid": 0.05, "bid_size": 6.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.3501, "open_interest": 18.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0017, "vega": 0.4365, "theta": -0.071, "rho": -0.1256, "theo": 3.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:30:07", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MCO270219C00420000", "bid": 95.6, "bid_size": 5.0, "ask": 104.2, "ask_size": 5.0, "iv": 0.3368, "open_interest": 5.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.002, "vega": 0.494, "theta": -0.0638, "rho": 1.0169, "theo": 99.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.17, "last_trade_time": "2026-10-06T11:56:37", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "MCO270219P00420000", "bid": 0.05, "bid_size": 8.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.3264, "open_interest": 26.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.002, "vega": 0.4981, "theta": -0.0793, "rho": -0.1499, "theo": 4.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-04T11:44:25", "percent_change": 0.0, "prev_day_close": 4.90000021457672}, {"option": "MCO270219C00430000", "bid": 87.5, "bid_size": 6.0, "ask": 93.8, "ask_size": 6.0, "iv": 0.32, "open_interest": 9.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0024, "vega": 0.5616, "theta": -0.0737, "rho": 1.0119, "theo": 90.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-10-06T11:53:29", "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "MCO270219P00430000", "bid": 3.8, "bid_size": 10.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3348, "open_interest": 99.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0024, "vega": 0.5659, "theta": -0.0881, "rho": -0.1792, "theo": 5.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T15:35:15", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MCO270219C00440000", "bid": 79.0, "bid_size": 6.0, "ask": 84.8, "ask_size": 6.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0027, "vega": 0.6328, "theta": -0.084, "rho": 1.0012, "theo": 82.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "MCO270219P00440000", "bid": 2.65, "bid_size": 14.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.311, "open_interest": 25.0, "volume": 3.0, "delta": -0.1518, "gamma": 0.0028, "vega": 0.638, "theta": -0.0972, "rho": -0.2125, "theo": 7.1082, "change": -0.86, "open": 7.54, "high": 7.54, "low": 7.54, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T11:43:43", "percent_change": -10.2381, "prev_day_close": 8.39999985694885}, {"option": "MCO270219C00450000", "bid": 70.0, "bid_size": 9.0, "ask": 76.7, "ask_size": 6.0, "iv": 0.2997, "open_interest": 1.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0031, "vega": 0.7078, "theta": -0.0943, "rho": 0.9834, "theo": 73.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-11-03T11:28:36", "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "MCO270219P00450000", "bid": 5.4, "bid_size": 10.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.3062, "open_interest": 22.0, "volume": 3.0, "delta": -0.181, "gamma": 0.0032, "vega": 0.7141, "theta": -0.1064, "rho": -0.2509, "theo": 8.6537, "change": -1.15, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T11:43:43", "percent_change": -11.0577, "prev_day_close": 10.4000000953674}, {"option": "MCO270219C00460000", "bid": 62.1, "bid_size": 13.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.2929, "open_interest": 1.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0036, "vega": 0.7832, "theta": -0.1043, "rho": 0.9587, "theo": 65.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-10-01T11:46:39", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MCO270219P00460000", "bid": 6.3, "bid_size": 12.0, "ask": 13.9, "ask_size": 9.0, "iv": 0.2942, "open_interest": 37.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.0036, "vega": 0.7897, "theta": -0.1154, "rho": -0.295, "theo": 10.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.83, "last_trade_time": "2026-10-30T14:15:57", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MCO270219C00470000", "bid": 54.2, "bid_size": 8.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.2923, "open_interest": 16.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.004, "vega": 0.8565, "theta": -0.1138, "rho": 0.9263, "theo": 58.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.98, "last_trade_time": "2026-11-04T10:39:39", "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "MCO270219P00470000", "bid": 8.7, "bid_size": 8.0, "ask": 17.6, "ask_size": 8.0, "iv": 0.2973, "open_interest": 3.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0041, "vega": 0.863, "theta": -0.124, "rho": -0.3422, "theo": 12.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-11-04T10:51:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MCO270219C00480000", "bid": 47.1, "bid_size": 8.0, "ask": 55.0, "ask_size": 8.0, "iv": 0.2881, "open_interest": 13.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0044, "vega": 0.9248, "theta": -0.1221, "rho": 0.8861, "theo": 50.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-10-20T09:50:39", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "MCO270219P00480000", "bid": 11.2, "bid_size": 8.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.2889, "open_interest": 26.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0045, "vega": 0.9316, "theta": -0.1316, "rho": -0.3946, "theo": 15.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.62, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "MCO270219C00490000", "bid": 40.4, "bid_size": 8.0, "ask": 48.6, "ask_size": 8.0, "iv": 0.2847, "open_interest": 3.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0048, "vega": 0.9842, "theta": -0.1292, "rho": 0.8384, "theo": 44.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-23T12:48:08", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "MCO270219P00490000", "bid": 15.0, "bid_size": 8.0, "ask": 23.7, "ask_size": 8.0, "iv": 0.2887, "open_interest": 8.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.005, "vega": 0.9889, "theta": -0.1378, "rho": -0.4494, "theo": 18.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-10-15T10:31:19", "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "MCO270219C00500000", "bid": 34.3, "bid_size": 12.0, "ask": 41.3, "ask_size": 7.0, "iv": 0.2753, "open_interest": 49.0, "volume": 0.0, "delta": 0.614, "gamma": 0.0051, "vega": 1.0309, "theta": -0.1345, "rho": 0.7841, "theo": 37.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T15:57:24", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "MCO270219P00500000", "bid": 19.0, "bid_size": 8.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0053, "vega": 1.0345, "theta": -0.1426, "rho": -0.5076, "theo": 22.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-04T09:44:30", "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "MCO270219C00510000", "bid": 29.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.2795, "open_interest": 37.0, "volume": 0.0, "delta": 0.5618, "gamma": 0.0053, "vega": 1.0618, "theta": -0.1376, "rho": 0.7239, "theo": 32.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.48, "last_trade_time": "2026-11-04T10:39:39", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "MCO270219P00510000", "bid": 23.0, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0056, "vega": 1.06, "theta": -0.1453, "rho": -0.5564, "theo": 26.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MCO270219C00520000", "bid": 23.4, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.274, "open_interest": 95.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0054, "vega": 1.0745, "theta": -0.1385, "rho": 0.6598, "theo": 27.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MCO270219P00520000", "bid": 28.0, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.2753, "open_interest": 11.0, "volume": 0.0, "delta": -0.5067, "gamma": 0.0058, "vega": 1.0665, "theta": -0.1458, "rho": -0.6075, "theo": 31.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-09-11T13:51:22", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "MCO270219C00530000", "bid": 19.0, "bid_size": 17.0, "ask": 26.8, "ask_size": 11.0, "iv": 0.2683, "open_interest": 60.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0055, "vega": 1.0683, "theta": -0.137, "rho": 0.5944, "theo": 22.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T13:06:39", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "MCO270219P00530000", "bid": 34.0, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.2739, "open_interest": 1.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0058, "vega": 1.0511, "theta": -0.144, "rho": -0.6474, "theo": 37.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-05T10:49:21", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "MCO270219C00540000", "bid": 15.0, "bid_size": 8.0, "ask": 23.2, "ask_size": 8.0, "iv": 0.2672, "open_interest": 19.0, "volume": 0.0, "delta": 0.4023, "gamma": 0.0054, "vega": 1.0439, "theta": -0.1334, "rho": 0.5294, "theo": 18.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T14:33:08", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MCO270219P00540000", "bid": 40.0, "bid_size": 8.0, "ask": 48.0, "ask_size": 8.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0058, "vega": 1.014, "theta": -0.1401, "rho": -0.6734, "theo": 43.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "MCO270219C00550000", "bid": 11.4, "bid_size": 14.0, "ask": 19.2, "ask_size": 10.0, "iv": 0.2613, "open_interest": 29.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0052, "vega": 1.003, "theta": -0.1279, "rho": 0.4658, "theo": 15.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T14:33:37", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "MCO270219P00550000", "bid": 47.0, "bid_size": 9.0, "ask": 54.2, "ask_size": 9.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6738, "gamma": 0.0056, "vega": 0.958, "theta": -0.1343, "rho": -0.691, "theo": 50.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "MCO270219C00560000", "bid": 10.8, "bid_size": 10.0, "ask": 16.7, "ask_size": 14.0, "iv": 0.2738, "open_interest": 161.0, "volume": 9.0, "delta": 0.3062, "gamma": 0.0049, "vega": 0.9491, "theta": -0.1209, "rho": 0.406, "theo": 12.9204, "change": 0.07, "open": 12.21, "high": 12.21, "low": 12.07, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T15:42:37", "percent_change": 0.583333, "prev_day_close": 12.0}, {"option": "MCO270219P00560000", "bid": 54.2, "bid_size": 9.0, "ask": 61.4, "ask_size": 9.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.7246, "gamma": 0.0054, "vega": 0.8861, "theta": -0.1271, "rho": -0.6969, "theo": 57.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "MCO270219C00570000", "bid": 6.0, "bid_size": 16.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.2614, "open_interest": 349.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0045, "vega": 0.8864, "theta": -0.1128, "rho": 0.3515, "theo": 10.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MCO270219P00570000", "bid": 62.4, "bid_size": 6.0, "ask": 69.3, "ask_size": 9.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0051, "vega": 0.7954, "theta": -0.1183, "rho": -0.6705, "theo": 65.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "MCO270219C00580000", "bid": 4.0, "bid_size": 8.0, "ask": 12.8, "ask_size": 8.0, "iv": 0.2627, "open_interest": 2.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0042, "vega": 0.8175, "theta": -0.1042, "rho": 0.302, "theo": 8.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-04T10:51:03", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "MCO270219P00580000", "bid": 69.2, "bid_size": 3.0, "ask": 77.7, "ask_size": 3.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0047, "vega": 0.7085, "theta": -0.1082, "rho": -0.647, "theo": 74.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "MCO270219C00590000", "bid": 2.05, "bid_size": 8.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2594, "open_interest": 1.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0038, "vega": 0.7462, "theta": -0.0954, "rho": 0.2579, "theo": 7.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 5.950000166893}, {"option": "MCO270219P00590000", "bid": 78.1, "bid_size": 3.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0042, "vega": 0.6122, "theta": -0.0967, "rho": -0.6151, "theo": 82.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "MCO270219C00600000", "bid": 1.0, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.2612, "open_interest": 2.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0034, "vega": 0.6768, "theta": -0.0868, "rho": 0.2203, "theo": 5.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 5.42499989271164}, {"option": "MCO270219P00600000", "bid": 87.0, "bid_size": 4.0, "ask": 95.2, "ask_size": 4.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0037, "vega": 0.5113, "theta": -0.0842, "rho": -0.5413, "theo": 91.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "MCO270219C00610000", "bid": 0.05, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.2653, "open_interest": 11.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.003, "vega": 0.6083, "theta": -0.0785, "rho": 0.1872, "theo": 4.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-27T12:24:24", "percent_change": 0.0, "prev_day_close": 3.75000005960464}, {"option": "MCO270219P00610000", "bid": 96.7, "bid_size": 3.0, "ask": 104.5, "ask_size": 3.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9083, "gamma": 0.0032, "vega": 0.4301, "theta": -0.0707, "rho": -0.5198, "theo": 101.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.550003051758}, {"option": "MCO270219C00620000", "bid": 0.05, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1187, "gamma": 0.0027, "vega": 0.5448, "theta": -0.0706, "rho": 0.159, "theo": 3.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MCO270219P00620000", "bid": 105.9, "bid_size": 1.0, "ask": 114.1, "ask_size": 3.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0027, "vega": 0.3365, "theta": -0.0567, "rho": -0.4541, "theo": 110.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "MCO270219C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2733, "open_interest": 3.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0021, "vega": 0.4314, "theta": -0.0565, "rho": 0.1146, "theo": 2.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-26T09:33:35", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "MCO270219P00640000", "bid": 125.3, "bid_size": 4.0, "ask": 133.5, "ask_size": 4.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0018, "vega": 0.2039, "theta": -0.0302, "rho": -0.3721, "theo": 129.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "MCO270219C00660000", "bid": 0.05, "bid_size": 5.0, "ask": 7.6, "ask_size": 4.0, "iv": 0.3351, "open_interest": 2.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0016, "vega": 0.3387, "theta": -0.0449, "rho": 0.0829, "theo": 1.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MCO270219P00660000", "bid": 145.5, "bid_size": 3.0, "ask": 153.2, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0011, "vega": 0.1156, "theta": -0.0081, "rho": -0.3109, "theo": 149.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.200004577637}, {"option": "MCO270219C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3296, "open_interest": 3.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0012, "vega": 0.265, "theta": -0.0356, "rho": 0.0605, "theo": 1.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-07-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MCO270219P00680000", "bid": 165.5, "bid_size": 3.0, "ask": 173.1, "ask_size": 3.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0007, "vega": 0.0657, "theta": 0.0, "rho": -0.2798, "theo": 169.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.200004577637}, {"option": "MCO270219C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3557, "open_interest": 2.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0009, "vega": 0.2074, "theta": -0.0283, "rho": 0.0445, "theo": 0.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCO270219P00700000", "bid": 185.3, "bid_size": 3.0, "ask": 193.1, "ask_size": 3.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0004, "vega": 0.0107, "theta": 0.0, "rho": 0.0, "theo": 189.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.199996948242}, {"option": "MCO270219C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0007, "vega": 0.1627, "theta": -0.0225, "rho": 0.033, "theo": 0.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MCO270219P00720000", "bid": 205.5, "bid_size": 3.0, "ask": 213.1, "ask_size": 3.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.023, "rho": 0.0, "theo": 209.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.199996948242}, {"option": "MCO270219C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4046, "open_interest": 1.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0005, "vega": 0.1285, "theta": -0.018, "rho": 0.0248, "theo": 0.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MCO270219P00740000", "bid": 225.4, "bid_size": 3.0, "ask": 233.1, "ask_size": 3.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0442, "rho": 0.0, "theo": 229.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.200004577637}, {"option": "MCO270521C00260000", "bid": 251.8, "bid_size": 3.0, "ask": 259.9, "ask_size": 3.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0983, "theta": 0.0, "rho": 1.2564, "theo": 255.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.699996948242}, {"option": "MCO270521P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0002, "vega": 0.1024, "theta": -0.0109, "rho": -0.0291, "theo": 0.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "MCO270521C00270000", "bid": 242.1, "bid_size": 3.0, "ask": 250.4, "ask_size": 3.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0002, "vega": 0.1129, "theta": 0.0, "rho": 1.3003, "theo": 245.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.199996948242}, {"option": "MCO270521P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.4346, "open_interest": 1.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0002, "vega": 0.1203, "theta": -0.0126, "rho": -0.0351, "theo": 0.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T11:58:25", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MCO270521C00280000", "bid": 232.5, "bid_size": 3.0, "ask": 240.7, "ask_size": 3.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0002, "vega": 0.1381, "theta": 0.0, "rho": 1.3424, "theo": 236.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.599998474121}, {"option": "MCO270521P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0002, "vega": 0.1419, "theta": -0.0145, "rho": -0.0424, "theo": 0.8672, "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": 0.924999997019768}, {"option": "MCO270521C00290000", "bid": 222.9, "bid_size": 3.0, "ask": 231.3, "ask_size": 3.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0003, "vega": 0.1591, "theta": 0.0, "rho": 1.3838, "theo": 226.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.900001525879}, {"option": "MCO270521P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.166, "theta": -0.0166, "rho": -0.051, "theo": 1.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MCO270521C00300000", "bid": 213.4, "bid_size": 3.0, "ask": 221.7, "ask_size": 3.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0003, "vega": 0.1874, "theta": 0.0, "rho": 1.4246, "theo": 217.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "MCO270521P00300000", "bid": 0.25, "bid_size": 6.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0003, "vega": 0.1935, "theta": -0.019, "rho": -0.0611, "theo": 1.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MCO270521C00310000", "bid": 203.8, "bid_size": 3.0, "ask": 212.2, "ask_size": 3.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0004, "vega": 0.2188, "theta": 0.0, "rho": 1.4612, "theo": 207.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.899993896484}, {"option": "MCO270521P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0004, "vega": 0.2257, "theta": -0.0217, "rho": -0.0732, "theo": 1.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MCO270521C00320000", "bid": 194.3, "bid_size": 5.0, "ask": 202.7, "ask_size": 7.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0005, "vega": 0.2489, "theta": -0.0006, "rho": 1.4978, "theo": 198.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "MCO270521P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0005, "vega": 0.2602, "theta": -0.0247, "rho": -0.0872, "theo": 1.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MCO270521C00330000", "bid": 184.9, "bid_size": 6.0, "ask": 193.1, "ask_size": 4.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0006, "vega": 0.2945, "theta": -0.0049, "rho": 1.5304, "theo": 188.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "MCO270521P00330000", "bid": 0.05, "bid_size": 9.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.4273, "open_interest": 13.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0006, "vega": 0.3013, "theta": -0.028, "rho": -0.1037, "theo": 2.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-08T14:14:31", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MCO270521C00340000", "bid": 175.6, "bid_size": 6.0, "ask": 183.9, "ask_size": 7.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0007, "vega": 0.3333, "theta": -0.0096, "rho": 1.5615, "theo": 179.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.699996948242}, {"option": "MCO270521P00340000", "bid": 0.4, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.361, "open_interest": 17.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0007, "vega": 0.3449, "theta": -0.0316, "rho": -0.1228, "theo": 2.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-22T10:45:09", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MCO270521C00350000", "bid": 166.2, "bid_size": 6.0, "ask": 174.5, "ask_size": 4.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0008, "vega": 0.3886, "theta": -0.0146, "rho": 1.5887, "theo": 170.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.45, "last_trade_time": "2026-09-24T11:29:09", "percent_change": 0.0, "prev_day_close": 166.399993896484}, {"option": "MCO270521P00350000", "bid": 0.05, "bid_size": 6.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.3861, "open_interest": 15.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0008, "vega": 0.3952, "theta": -0.0355, "rho": -0.1451, "theo": 3.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-13T13:02:32", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "MCO270521C00360000", "bid": 157.0, "bid_size": 5.0, "ask": 165.4, "ask_size": 4.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0009, "vega": 0.4376, "theta": -0.02, "rho": 1.6128, "theo": 160.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.349998474121}, {"option": "MCO270521P00360000", "bid": 0.05, "bid_size": 6.0, "ask": 8.4, "ask_size": 9.0, "iv": 0.366, "open_interest": 5.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0009, "vega": 0.4493, "theta": -0.0397, "rho": -0.1709, "theo": 3.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T09:44:47", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "MCO270521C00370000", "bid": 147.9, "bid_size": 4.0, "ask": 156.3, "ask_size": 6.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.001, "vega": 0.5023, "theta": -0.0256, "rho": 1.6326, "theo": 151.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.199996948242}, {"option": "MCO270521P00370000", "bid": 0.05, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.3492, "open_interest": 6.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0011, "vega": 0.5087, "theta": -0.0442, "rho": -0.2001, "theo": 4.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-03T09:45:59", "percent_change": 0.0, "prev_day_close": 5.19999998807907}, {"option": "MCO270521C00380000", "bid": 138.9, "bid_size": 5.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0012, "vega": 0.5613, "theta": -0.0315, "rho": 1.648, "theo": 142.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.349998474121}, {"option": "MCO270521P00380000", "bid": 1.1, "bid_size": 7.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.3408, "open_interest": 21.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0012, "vega": 0.5739, "theta": -0.0491, "rho": -0.2344, "theo": 5.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "MCO270521C00390000", "bid": 130.1, "bid_size": 4.0, "ask": 138.5, "ask_size": 4.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0014, "vega": 0.6321, "theta": -0.0377, "rho": 1.661, "theo": 133.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.5}, {"option": "MCO270521P00390000", "bid": 1.65, "bid_size": 1.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.3292, "open_interest": 8.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0014, "vega": 0.6413, "theta": -0.0541, "rho": -0.2714, "theo": 6.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-10-08T14:15:12", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "MCO270521C00400000", "bid": 121.1, "bid_size": 2.0, "ask": 129.3, "ask_size": 1.0, "iv": 0.3272, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0016, "vega": 0.7028, "theta": -0.044, "rho": 1.6632, "theo": 125.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-10-02T11:08:28", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "MCO270521P00400000", "bid": 5.7, "bid_size": 16.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.3276, "open_interest": 363.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0016, "vega": 0.7165, "theta": -0.0594, "rho": -0.3142, "theo": 7.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T14:22:18", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MCO270521C00410000", "bid": 112.6, "bid_size": 8.0, "ask": 120.2, "ask_size": 2.0, "iv": 0.3178, "open_interest": 1.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0018, "vega": 0.7792, "theta": -0.0504, "rho": 1.6646, "theo": 116.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-10-06T11:46:26", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "MCO270521P00410000", "bid": 3.8, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.3189, "open_interest": 4.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0018, "vega": 0.7907, "theta": -0.0648, "rho": -0.3622, "theo": 8.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T11:41:54", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MCO270521C00420000", "bid": 104.3, "bid_size": 8.0, "ask": 112.2, "ask_size": 3.0, "iv": 0.3147, "open_interest": 4.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.002, "vega": 0.8576, "theta": -0.0569, "rho": 1.6546, "theo": 108.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2026-10-06T11:44:32", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "MCO270521P00420000", "bid": 5.3, "bid_size": 8.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.002, "vega": 0.8722, "theta": -0.0704, "rho": -0.4156, "theo": 10.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MCO270521C00430000", "bid": 96.2, "bid_size": 8.0, "ask": 104.8, "ask_size": 5.0, "iv": 0.3136, "open_interest": 6.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0022, "vega": 0.9379, "theta": -0.0634, "rho": 1.643, "theo": 100.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-10-28T14:00:36", "percent_change": 0.0, "prev_day_close": 97.3499984741211}, {"option": "MCO270521P00430000", "bid": 6.7, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3078, "open_interest": 13.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0022, "vega": 0.9503, "theta": -0.076, "rho": -0.474, "theo": 11.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-30T11:47:29", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MCO270521C00440000", "bid": 88.3, "bid_size": 18.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.2944, "open_interest": 17.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0024, "vega": 1.0176, "theta": -0.0697, "rho": 1.6191, "theo": 92.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-11-04T12:41:32", "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "MCO270521P00440000", "bid": 9.3, "bid_size": 21.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.3056, "open_interest": 4.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0025, "vega": 1.0331, "theta": -0.0813, "rho": -0.5369, "theo": 13.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-02T10:26:40", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MCO270521C00450000", "bid": 80.8, "bid_size": 18.0, "ask": 86.6, "ask_size": 8.0, "iv": 0.2911, "open_interest": 11.0, "volume": 7.0, "delta": 0.7809, "gamma": 0.0026, "vega": 1.0988, "theta": -0.0758, "rho": 1.5936, "theo": 85.0175, "change": -0.5, "open": 82.4, "high": 82.4, "low": 82.1, "tick": "no_change", "last_trade_price": 82.1, "last_trade_time": "2026-11-09T12:37:37", "percent_change": -0.605325, "prev_day_close": 82.5999984741211}, {"option": "MCO270521P00450000", "bid": 12.4, "bid_size": 19.0, "ask": 19.9, "ask_size": 18.0, "iv": 0.3043, "open_interest": 12.0, "volume": 1.0, "delta": -0.225, "gamma": 0.0027, "vega": 1.1091, "theta": -0.0865, "rho": -0.6049, "theo": 16.0405, "change": -0.7, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T10:04:00", "percent_change": -4.09357, "prev_day_close": 17.1000003814697}, {"option": "MCO270521C00460000", "bid": 74.2, "bid_size": 19.0, "ask": 80.4, "ask_size": 10.0, "iv": 0.2952, "open_interest": 12.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0029, "vega": 1.1716, "theta": -0.0815, "rho": 1.5548, "theo": 77.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.5, "last_trade_time": "2026-10-22T10:29:13", "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "MCO270521P00460000", "bid": 14.4, "bid_size": 21.0, "ask": 22.6, "ask_size": 18.0, "iv": 0.2982, "open_interest": 4.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.003, "vega": 1.187, "theta": -0.0914, "rho": -0.6752, "theo": 18.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-11-04T11:46:12", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MCO270521C00470000", "bid": 66.1, "bid_size": 9.0, "ask": 74.7, "ask_size": 6.0, "iv": 0.2919, "open_interest": 4.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0031, "vega": 1.2454, "theta": -0.0867, "rho": 1.5122, "theo": 70.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-10-22T10:21:51", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "MCO270521P00470000", "bid": 16.9, "bid_size": 8.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.2919, "open_interest": 2.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0032, "vega": 1.2546, "theta": -0.0958, "rho": -0.7498, "theo": 21.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.14, "last_trade_time": "2026-10-15T11:24:20", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "MCO270521C00480000", "bid": 59.5, "bid_size": 9.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0033, "vega": 1.3059, "theta": -0.0913, "rho": 1.4621, "theo": 64.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "MCO270521P00480000", "bid": 20.0, "bid_size": 6.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2895, "open_interest": 2.0, "volume": 0.0, "delta": -0.32, "gamma": 0.0034, "vega": 1.3184, "theta": -0.0998, "rho": -0.8297, "theo": 24.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.33, "last_trade_time": "2026-11-04T11:46:12", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "MCO270521C00490000", "bid": 53.3, "bid_size": 9.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0034, "vega": 1.3636, "theta": -0.0952, "rho": 1.406, "theo": 57.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MCO270521P00490000", "bid": 23.8, "bid_size": 8.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.2871, "open_interest": 20.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0036, "vega": 1.3706, "theta": -0.103, "rho": -0.9062, "theo": 28.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-05T15:44:16", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "MCO270521C00500000", "bid": 47.4, "bid_size": 8.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0036, "vega": 1.4068, "theta": -0.0982, "rho": 1.3442, "theo": 52.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MCO270521P00500000", "bid": 28.0, "bid_size": 8.0, "ask": 36.9, "ask_size": 8.0, "iv": 0.2852, "open_interest": 1.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0038, "vega": 1.4127, "theta": -0.1056, "rho": -0.9823, "theo": 32.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-10-12T11:23:27", "percent_change": 0.0, "prev_day_close": 34.4000005722046}, {"option": "MCO270521C00510000", "bid": 42.0, "bid_size": 6.0, "ask": 50.4, "ask_size": 7.0, "iv": 0.2792, "open_interest": 2.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0037, "vega": 1.4422, "theta": -0.1004, "rho": 1.2772, "theo": 46.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-11-04T10:05:37", "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "MCO270521P00510000", "bid": 33.3, "bid_size": 9.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.2808, "open_interest": 1.0, "volume": 0.0, "delta": -0.4321, "gamma": 0.0039, "vega": 1.4415, "theta": -0.1073, "rho": -1.0541, "theo": 36.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.09, "last_trade_time": "2026-11-06T09:36:55", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MCO270521C00520000", "bid": 37.0, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5451, "gamma": 0.0038, "vega": 1.4632, "theta": -0.1016, "rho": 1.2067, "theo": 41.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "MCO270521P00520000", "bid": 37.5, "bid_size": 8.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.2798, "open_interest": 1.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0041, "vega": 1.4573, "theta": -0.1083, "rho": -1.1279, "theo": 41.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.01, "last_trade_time": "2026-11-05T14:07:52", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "MCO270521C00530000", "bid": 32.3, "bid_size": 5.0, "ask": 40.8, "ask_size": 8.0, "iv": 0.2751, "open_interest": 2.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0039, "vega": 1.4726, "theta": -0.102, "rho": 1.1326, "theo": 36.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.45, "last_trade_time": "2026-11-03T09:52:56", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "MCO270521P00530000", "bid": 42.9, "bid_size": 8.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.5127, "gamma": 0.0042, "vega": 1.4564, "theta": -0.1085, "rho": -1.1786, "theo": 47.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "MCO270521C00540000", "bid": 28.0, "bid_size": 8.0, "ask": 36.3, "ask_size": 8.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": 0.4697, "gamma": 0.0039, "vega": 1.4694, "theta": -0.1014, "rho": 1.0576, "theo": 32.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-04T10:08:25", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MCO270521P00540000", "bid": 48.7, "bid_size": 8.0, "ask": 57.0, "ask_size": 8.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5537, "gamma": 0.0042, "vega": 1.4423, "theta": -0.108, "rho": -1.229, "theo": 52.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "MCO270521C00550000", "bid": 24.3, "bid_size": 8.0, "ask": 32.7, "ask_size": 8.0, "iv": 0.2722, "open_interest": 7.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0039, "vega": 1.4524, "theta": -0.0999, "rho": 0.9808, "theo": 28.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.03, "last_trade_time": "2026-11-03T09:53:54", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MCO270521P00550000", "bid": 54.9, "bid_size": 8.0, "ask": 63.0, "ask_size": 8.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0043, "vega": 1.408, "theta": -0.1067, "rho": -1.2616, "theo": 58.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4499988555908}, {"option": "MCO270521C00560000", "bid": 20.7, "bid_size": 8.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2697, "open_interest": 23.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0038, "vega": 1.426, "theta": -0.0976, "rho": 0.9055, "theo": 25.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T15:44:16", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MCO270521P00560000", "bid": 61.5, "bid_size": 8.0, "ask": 69.8, "ask_size": 8.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6353, "gamma": 0.0043, "vega": 1.3631, "theta": -0.1048, "rho": -1.2848, "theo": 65.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "MCO270521C00570000", "bid": 17.5, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.2684, "open_interest": 695.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.0037, "vega": 1.3855, "theta": -0.0946, "rho": 0.8301, "theo": 21.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-03T09:54:01", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "MCO270521P00570000", "bid": 68.5, "bid_size": 7.0, "ask": 76.0, "ask_size": 8.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0043, "vega": 1.2969, "theta": -0.1024, "rho": -1.2844, "theo": 72.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "MCO270521C00580000", "bid": 14.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.2663, "open_interest": 1.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0036, "vega": 1.34, "theta": -0.0909, "rho": 0.7583, "theo": 19.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-11-03T09:47:28", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MCO270521P00580000", "bid": 75.9, "bid_size": 8.0, "ask": 84.0, "ask_size": 8.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.0042, "vega": 1.2245, "theta": -0.0993, "rho": -1.2748, "theo": 79.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "MCO270521C00590000", "bid": 11.9, "bid_size": 8.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.2645, "open_interest": 14.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0035, "vega": 1.2815, "theta": -0.0868, "rho": 0.688, "theo": 16.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-02T09:58:17", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MCO270521P00590000", "bid": 83.7, "bid_size": 8.0, "ask": 91.0, "ask_size": 8.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": -0.7523, "gamma": 0.0042, "vega": 1.1277, "theta": -0.0962, "rho": -1.2228, "theo": 87.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5500030517578}, {"option": "MCO270521C00600000", "bid": 9.2, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.2608, "open_interest": 2.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0033, "vega": 1.2224, "theta": -0.0823, "rho": 0.6233, "theo": 14.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T09:33:56", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MCO270521P00600000", "bid": 91.0, "bid_size": 3.0, "ask": 99.4, "ask_size": 4.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.004, "vega": 1.034, "theta": -0.0919, "rho": -1.1772, "theo": 95.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "MCO270521C00610000", "bid": 7.3, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2598, "open_interest": 2.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0031, "vega": 1.1527, "theta": -0.0776, "rho": 0.5597, "theo": 12.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T10:56:02", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MCO270521P00610000", "bid": 99.5, "bid_size": 3.0, "ask": 107.8, "ask_size": 3.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0039, "vega": 0.9087, "theta": -0.0871, "rho": -1.075, "theo": 103.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.850002288818}, {"option": "MCO270521C00620000", "bid": 5.4, "bid_size": 8.0, "ask": 14.8, "ask_size": 8.0, "iv": 0.2604, "open_interest": 1.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0029, "vega": 1.0862, "theta": -0.0727, "rho": 0.5032, "theo": 10.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "MCO270521P00620000", "bid": 108.5, "bid_size": 3.0, "ask": 116.6, "ask_size": 3.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0037, "vega": 0.806, "theta": -0.0806, "rho": -1.0006, "theo": 112.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "MCO270521C00640000", "bid": 3.1, "bid_size": 8.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.2594, "open_interest": 2.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0026, "vega": 0.9435, "theta": -0.0628, "rho": 0.3995, "theo": 7.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-29T09:30:05", "percent_change": 0.0, "prev_day_close": 7.85000002384186}, {"option": "MCO270521P00640000", "bid": 126.3, "bid_size": 3.0, "ask": 134.7, "ask_size": 3.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9093, "gamma": 0.003, "vega": 0.5695, "theta": -0.062, "rho": -0.7525, "theo": 130.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "MCO270521C00660000", "bid": 1.1, "bid_size": 8.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.2594, "open_interest": 5.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0022, "vega": 0.804, "theta": -0.0532, "rho": 0.3142, "theo": 5.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MCO270521P00660000", "bid": 146.0, "bid_size": 3.0, "ask": 153.8, "ask_size": 3.0, "iv": 0.2723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0022, "vega": 0.3484, "theta": -0.0363, "rho": -0.5758, "theo": 149.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.050003051758}, {"option": "MCO270521C00680000", "bid": 0.05, "bid_size": 8.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0018, "vega": 0.6743, "theta": -0.0445, "rho": 0.2449, "theo": 4.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MCO270521P00680000", "bid": 165.0, "bid_size": 4.0, "ask": 173.3, "ask_size": 4.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0014, "vega": 0.1724, "theta": -0.0105, "rho": -0.4092, "theo": 169.2014, "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": 173.400001525879}, {"option": "MCO270521C00700000", "bid": 0.05, "bid_size": 5.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0015, "vega": 0.5587, "theta": -0.0368, "rho": 0.1897, "theo": 3.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MCO270521P00700000", "bid": 184.8, "bid_size": 3.0, "ask": 193.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0052, "rho": 0.0, "theo": 189.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.199996948242}, {"option": "MCO270521C00720000", "bid": 0.05, "bid_size": 8.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0012, "vega": 0.4592, "theta": -0.0301, "rho": 0.1465, "theo": 2.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MCO270521P00720000", "bid": 205.4, "bid_size": 3.0, "ask": 213.1, "ask_size": 3.0, "iv": 0.3146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.026, "rho": 0.0, "theo": 209.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.150001525879}, {"option": "MCO270521C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.001, "vega": 0.3752, "theta": -0.0245, "rho": 0.1132, "theo": 1.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8000001013279}, {"option": "MCO270521P00740000", "bid": 225.5, "bid_size": 4.0, "ask": 233.1, "ask_size": 4.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.036, "rho": 0.0, "theo": 229.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.200004577637}], "symbol": "MCO", "security_type": "stock", "exchange_id": 3, "current_price": 513.46, "price_change": 5.41, "price_change_percent": 1.0699, "bid": 490.0, "ask": 527.54, "bid_size": 40, "ask_size": 40, "open": 510.75, "high": 511.12, "low": 503.186, "close": 511.08, "prev_day_close": 505.67, "volume": 1020749, "iv30": 28.239, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415201789, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "MCO"}