{"timestamp": "2026-10-23 13:15:13", "data": {"options": [{"option": "MCRB261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 77.0, "iv": 0.9398, "open_interest": 15.0, "volume": 10.0, "delta": 0.3558, "gamma": 0.575, "vega": 0.0022, "theta": -0.0041, "rho": 0.0005, "theo": 0.1314, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T15:14:49", "percent_change": -33.3333, "prev_day_close": 0.100000001490116}, {"option": "MCRB261120P00002500", "bid": 0.3, "bid_size": 83.0, "ask": 1.65, "ask_size": 41.0, "iv": 3.0779, "open_interest": 203.0, "volume": 1.0, "delta": -0.6515, "gamma": 0.5823, "vega": 0.0022, "theta": -0.004, "rho": -0.0012, "theo": 0.5079, "change": 0.005, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T09:43:47", "percent_change": 1.33333, "prev_day_close": 0.974999994039536}, {"option": "MCRB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.7347, "open_interest": 320.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.1263, "vega": 0.0008, "theta": -0.0023, "rho": 0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCRB261120P00005000", "bid": 1.9, "bid_size": 71.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9438, "gamma": 0.1323, "vega": 0.0006, "theta": -0.0012, "rho": -0.0014, "theo": 2.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-24T11:33:00", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MCRB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 4.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0542, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCRB261120P00007500", "bid": 4.4, "bid_size": 71.0, "ask": 7.4, "ask_size": 31.0, "iv": 5.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0661, "vega": 0.0001, "theta": 0.0, "rho": -0.0006, "theo": 5.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MCRB261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 85.0, "iv": 2.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.3521, "vega": 0.0034, "theta": -0.0039, "rho": 0.0012, "theo": 0.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MCRB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 3.5394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.3572, "vega": 0.0033, "theta": -0.0038, "rho": -0.0022, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MCRB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 185.0, "iv": 3.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.1917, "vega": 0.0027, "theta": -0.0046, "rho": 0.0006, "theo": 0.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MCRB261218P00005000", "bid": 1.8, "bid_size": 71.0, "ask": 4.9, "ask_size": 24.0, "iv": 3.0511, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.1984, "vega": 0.0026, "theta": -0.0036, "rho": -0.0042, "theo": 3.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MCRB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 185.0, "iv": 3.8806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1839, "gamma": 0.1372, "vega": 0.0022, "theta": -0.0044, "rho": 0.0004, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MCRB261218P00007500", "bid": 4.3, "bid_size": 71.0, "ask": 7.4, "ask_size": 22.0, "iv": 3.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.1462, "vega": 0.002, "theta": -0.0025, "rho": -0.0052, "theo": 5.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MCRB270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 72.0, "iv": 2.8192, "open_interest": 90.0, "volume": 30.0, "delta": 0.4953, "gamma": 0.3862, "vega": 0.0042, "theta": -0.0024, "rho": 0.0018, "theo": 0.3072, "change": -0.325, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T10:20:08", "percent_change": -52.0, "prev_day_close": 1.02499997615814}, {"option": "MCRB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 42.0, "iv": 2.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.3954, "vega": 0.0042, "theta": -0.0024, "rho": -0.0031, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MCRB270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 288.0, "iv": 3.9279, "open_interest": 87.0, "volume": 0.0, "delta": 0.1823, "gamma": 0.1858, "vega": 0.0027, "theta": -0.0022, "rho": 0.0007, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T09:45:59", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MCRB270115P00005000", "bid": 1.4, "bid_size": 72.0, "ask": 4.8, "ask_size": 30.0, "iv": 1.9622, "open_interest": 8.0, "volume": 1.0, "delta": -0.8442, "gamma": 0.2018, "vega": 0.0025, "theta": -0.0016, "rho": -0.0051, "theo": 2.905, "change": 0.185, "open": 2.76, "high": 2.76, "low": 2.76, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-22T09:32:43", "percent_change": 7.18447, "prev_day_close": 3.1000000834465}, {"option": "MCRB270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 95.0, "iv": 3.4219, "open_interest": 59.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.1116, "vega": 0.0019, "theta": -0.0017, "rho": 0.0004, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:02:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MCRB270115P00007500", "bid": 4.3, "bid_size": 62.0, "ask": 7.3, "ask_size": 24.0, "iv": 2.9446, "open_interest": 5.0, "volume": 0.0, "delta": -0.932, "gamma": 0.1308, "vega": 0.0013, "theta": -0.0006, "rho": -0.0042, "theo": 5.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-21T09:30:14", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "MCRB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 24.0, "iv": 3.471, "open_interest": 915.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0768, "vega": 0.0014, "theta": -0.0013, "rho": 0.0003, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T15:27:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MCRB270115P00010000", "bid": 7.7, "bid_size": 15.0, "ask": 8.2, "ask_size": 23.0, "iv": 2.2718, "open_interest": 307.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.117, "vega": 0.0006, "theta": 0.0, "rho": -0.0029, "theo": 7.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-06-26T09:30:00", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "MCRB270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 79.0, "iv": 4.5918, "open_interest": 14.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.057, "vega": 0.0011, "theta": -0.0011, "rho": 0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-06-30T09:30:10", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MCRB270115P00012500", "bid": 9.2, "bid_size": 251.0, "ask": 11.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 426.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0173, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-05-11T09:30:00", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "MCRB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 101.0, "iv": 4.7554, "open_interest": 51.0, "volume": 0.0, "delta": 0.039, "gamma": 0.0444, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-16T12:51:52", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MCRB270115P00015000", "bid": 11.5, "bid_size": 203.0, "ask": 14.3, "ask_size": 57.0, "iv": 2.4661, "open_interest": 331.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 12.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-14T09:30:01", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MCRB270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 1.9506, "open_interest": 12.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0358, "vega": 0.0007, "theta": -0.0008, "rho": 0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T12:34:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCRB270115P00017500", "bid": 14.0, "bid_size": 71.0, "ask": 17.3, "ask_size": 16.0, "iv": 3.4701, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 15.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "MCRB270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 24.0, "iv": 2.7643, "open_interest": 169.0, "volume": 0.0, "delta": 0.0253, "gamma": 0.0295, "vega": 0.0006, "theta": -0.0006, "rho": 0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MCRB270115P00020000", "bid": 16.5, "bid_size": 36.0, "ask": 19.8, "ask_size": 12.0, "iv": 3.6088, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 17.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "MCRB270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 26.0, "iv": 4.0725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0249, "vega": 0.0005, "theta": -0.0006, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MCRB270115P00022500", "bid": 19.0, "bid_size": 36.0, "ask": 22.3, "ask_size": 12.0, "iv": 3.7312, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 20.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MCRB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 3.9101, "open_interest": 8.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0213, "vega": 0.0004, "theta": -0.0005, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-06-30T13:00:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCRB270115P00025000", "bid": 21.2, "bid_size": 36.0, "ask": 24.8, "ask_size": 12.0, "iv": 3.3881, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 22.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MCRB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 2.848, "open_interest": 40.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0161, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T11:23:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MCRB270115P00030000", "bid": 26.1, "bid_size": 27.0, "ask": 29.8, "ask_size": 12.0, "iv": 3.3928, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 27.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "MCRB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 4.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0126, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MCRB270115P00035000", "bid": 31.1, "bid_size": 27.0, "ask": 34.8, "ask_size": 12.0, "iv": 3.5541, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 32.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-04-21T09:30:01", "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "MCRB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 3.0505, "open_interest": 3.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0102, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T10:52:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MCRB270115P00040000", "bid": 36.1, "bid_size": 27.0, "ask": 39.8, "ask_size": 12.0, "iv": 3.6962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 37.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9499988555908}, {"option": "MCRB270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 71.0, "iv": 1.9651, "open_interest": 26.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.2576, "vega": 0.0059, "theta": -0.0017, "rho": 0.0035, "theo": 0.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-13T11:41:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MCRB270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 2.18, "open_interest": 2.0, "volume": 0.0, "delta": -0.439, "gamma": 0.2682, "vega": 0.0058, "theta": -0.0017, "rho": -0.0062, "theo": 0.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T10:18:31", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MCRB270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 283.0, "iv": 2.9345, "open_interest": 12.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.1886, "vega": 0.0056, "theta": -0.0021, "rho": 0.0022, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-14T15:51:29", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MCRB270416P00005000", "bid": 1.75, "bid_size": 71.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.7894, "open_interest": 1.0, "volume": 0.0, "delta": -0.6855, "gamma": 0.207, "vega": 0.0052, "theta": -0.002, "rho": -0.0112, "theo": 3.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MCRB270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 245.0, "iv": 3.0858, "open_interest": 10.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.1499, "vega": 0.005, "theta": -0.0021, "rho": 0.0016, "theo": 0.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-08T14:22:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MCRB270416P00007500", "bid": 4.2, "bid_size": 71.0, "ask": 7.4, "ask_size": 36.0, "iv": 2.1016, "open_interest": 25.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.1752, "vega": 0.0042, "theta": -0.0018, "rho": -0.0132, "theo": 5.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T09:30:14", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MCRB1270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 280.0, "iv": 0.0, "open_interest": 267.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.1151, "vega": 0.0025, "theta": -0.003, "rho": 0.0005, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-04-22T10:09:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MCRB1270115P00000500", "bid": 0.25, "bid_size": 202.0, "ask": 0.5, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.1324, "vega": 0.0019, "theta": -0.0013, "rho": -0.0066, "theo": 0.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MCRB1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 217.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0642, "vega": 0.0016, "theta": -0.0021, "rho": 0.0003, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T14:12:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCRB1270115P00001000", "bid": 0.75, "bid_size": 202.0, "ask": 1.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0498, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MCRB1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 181.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0446, "vega": 0.0011, "theta": -0.0016, "rho": 0.0002, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCRB1270115P00001500", "bid": 1.25, "bid_size": 202.0, "ask": 1.5, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 1.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MCRB1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 4.35, "open_interest": 15.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.034, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCRB1270115P00002000", "bid": 1.75, "bid_size": 202.0, "ask": 2.0, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 1.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MCRB1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0274, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCRB1270115P00002500", "bid": 2.2, "bid_size": 202.0, "ask": 2.6, "ask_size": 502.0, "iv": 4.0332, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 2.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2025-12-29T09:33:11", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MCRB1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 181.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0135, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCRB1270115P00005000", "bid": 4.7, "bid_size": 202.0, "ask": 5.1, "ask_size": 501.0, "iv": 4.8404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 4.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MCRB1270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 565.0, "iv": 0.0, "open_interest": 1028.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2025-12-08T12:54:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCRB1270115P00007500", "bid": 7.1, "bid_size": 202.0, "ask": 9.0, "ask_size": 501.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 7.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}], "symbol": "MCRB", "security_type": "stock", "exchange_id": 2, "current_price": 2.23, "price_change": 0.1, "price_change_percent": 4.6948, "bid": 2.0, "ask": 2.17, "bid_size": 700, "ask_size": 400, "open": 2.31, "high": 2.3, "low": 2.02, "close": 2.13, "prev_day_close": 2.13, "volume": 132204, "iv30": 96.706, "iv30_change": 0.73, "iv30_change_percent": 0.7606, "seqno": 38251975578, "last_trade_time": "2026-10-22T15:58:54", "tick": "up"}, "symbol": "MCRB"}