{"timestamp": "2026-11-10 03:22:35", "data": {"options": [{"option": "MCS261120C00002500", "bid": 22.5, "bid_size": 75.0, "ask": 27.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 24.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-08-18T13:55:11", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MCS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 551.0, "iv": 5.8851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 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": "MCS261120C00005000", "bid": 20.6, "bid_size": 72.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 22.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "MCS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 299.0, "iv": 4.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 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": "MCS261120C00007500", "bid": 17.5, "bid_size": 75.0, "ask": 22.0, "ask_size": 11.0, "iv": 4.7919, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 19.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "MCS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120C00010000", "bid": 15.0, "bid_size": 75.0, "ask": 19.5, "ask_size": 12.0, "iv": 3.7866, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 17.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MCS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 6.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120C00012500", "bid": 12.5, "bid_size": 75.0, "ask": 17.0, "ask_size": 12.0, "iv": 3.0212, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 14.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MCS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 5.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120C00015000", "bid": 10.0, "bid_size": 75.0, "ask": 14.5, "ask_size": 12.0, "iv": 2.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 12.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MCS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 4.5255, "open_interest": 5.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0024, "vega": 0.0007, "theta": -0.004, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-04-09T15:52:34", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120C00017500", "bid": 7.5, "bid_size": 75.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.8684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0067, "rho": 0.0001, "theo": 9.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MCS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 240.0, "iv": 3.6702, "open_interest": 13.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0052, "vega": 0.0013, "theta": -0.0057, "rho": -0.0001, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-06-03T09:30:40", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120C00020000", "bid": 6.0, "bid_size": 72.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.9443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0134, "vega": 0.001, "theta": -0.0089, "rho": 0.0008, "theo": 7.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MCS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 90.0, "iv": 2.3516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0122, "vega": 0.0023, "theta": -0.0084, "rho": -0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MCS261120C00022500", "bid": 4.4, "bid_size": 4.0, "ask": 4.8, "ask_size": 7.0, "iv": 0.7777, "open_interest": 140.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0371, "vega": 0.0036, "theta": -0.0139, "rho": 0.0022, "theo": 4.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-10-26T10:49:32", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MCS261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.6152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0331, "vega": 0.0047, "theta": -0.013, "rho": -0.0005, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T13:49:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MCS261120C00025000", "bid": 1.95, "bid_size": 7.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5047, "open_interest": 16.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.1224, "vega": 0.0101, "theta": -0.0223, "rho": 0.0038, "theo": 2.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T14:04:35", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "MCS261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.1158, "vega": 0.0111, "theta": -0.0213, "rho": -0.0015, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MCS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.6573, "open_interest": 157.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0822, "vega": 0.0089, "theta": -0.0191, "rho": 0.0009, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T11:03:37", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MCS261120P00030000", "bid": 1.4, "bid_size": 72.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0813, "vega": 0.0088, "theta": -0.0185, "rho": -0.0097, "theo": 3.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "MCS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 110.0, "iv": 2.3785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0182, "vega": 0.0031, "theta": -0.0097, "rho": 0.0002, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120P00035000", "bid": 5.6, "bid_size": 72.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0181, "vega": 0.0031, "theta": -0.0087, "rho": -0.0122, "theo": 8.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MCS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 2.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0071, "vega": 0.0015, "theta": -0.006, "rho": 0.0001, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120P00040000", "bid": 10.5, "bid_size": 73.0, "ask": 15.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0071, "vega": 0.0015, "theta": -0.0044, "rho": -0.0141, "theo": 13.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MCS261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 3.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0036, "vega": 0.0009, "theta": -0.0041, "rho": 0.0001, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCS261120P00045000", "bid": 15.5, "bid_size": 73.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0036, "vega": 0.0009, "theta": -0.002, "rho": -0.0159, "theo": 18.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MCS261218C00015000", "bid": 10.0, "bid_size": 49.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0096, "vega": 0.0085, "theta": -0.0134, "rho": 0.0103, "theo": 12.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MCS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 2.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0094, "vega": 0.0091, "theta": -0.0143, "rho": -0.0017, "theo": 0.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MCS261218C00017500", "bid": 8.5, "bid_size": 72.0, "ask": 12.0, "ask_size": 11.0, "iv": 1.3315, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0154, "vega": 0.0115, "theta": -0.0147, "rho": 0.0129, "theo": 9.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MCS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0151, "vega": 0.012, "theta": -0.0153, "rho": -0.0023, "theo": 0.3177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MCS261218C00020000", "bid": 5.9, "bid_size": 72.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.9944, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0256, "vega": 0.0154, "theta": -0.0158, "rho": 0.0153, "theo": 7.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MCS261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0251, "vega": 0.0158, "theta": -0.0162, "rho": -0.0032, "theo": 0.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MCS261218C00022500", "bid": 2.9, "bid_size": 72.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.5991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.045, "vega": 0.021, "theta": -0.0166, "rho": 0.0171, "theo": 4.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MCS261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0443, "vega": 0.0213, "theta": -0.0168, "rho": -0.0048, "theo": 0.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MCS261218C00025000", "bid": 1.0, "bid_size": 72.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0849, "vega": 0.0293, "theta": -0.0168, "rho": 0.0177, "theo": 2.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "MCS261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 78.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0846, "vega": 0.0294, "theta": -0.0169, "rho": -0.008, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MCS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.9319, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0799, "vega": 0.0294, "theta": -0.0177, "rho": 0.0076, "theo": 0.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MCS261218P00030000", "bid": 1.6, "bid_size": 72.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.4412, "open_interest": 25.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0811, "vega": 0.029, "theta": -0.0176, "rho": -0.0186, "theo": 3.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-10-16T10:39:32", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MCS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0385, "vega": 0.0208, "theta": -0.0181, "rho": 0.0041, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MCS261218P00035000", "bid": 6.5, "bid_size": 72.0, "ask": 9.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0389, "vega": 0.0203, "theta": -0.0176, "rho": -0.0224, "theo": 8.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "MCS261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 310.0, "iv": 1.5353, "open_interest": 0.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0243, "vega": 0.0164, "theta": -0.0179, "rho": 0.0029, "theo": 0.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MCS261218P00040000", "bid": 11.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 52.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.8949, "gamma": 0.0244, "vega": 0.0158, "theta": -0.0168, "rho": -0.0247, "theo": 13.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "MCS270219C00012500", "bid": 12.5, "bid_size": 49.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0065, "vega": 0.014, "theta": -0.0049, "rho": 0.0304, "theo": 14.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MCS270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 1.129, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0066, "vega": 0.014, "theta": -0.0071, "rho": -0.0043, "theo": 0.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MCS270219C00015000", "bid": 10.8, "bid_size": 72.0, "ask": 15.0, "ask_size": 39.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0101, "vega": 0.0181, "theta": -0.0058, "rho": 0.036, "theo": 12.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-10-15T10:29:22", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MCS270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 97.0, "iv": 0.9037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0102, "vega": 0.0181, "theta": -0.0077, "rho": -0.0057, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MCS270219C00017500", "bid": 8.2, "bid_size": 72.0, "ask": 12.5, "ask_size": 43.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0156, "vega": 0.0232, "theta": -0.0066, "rho": 0.0409, "theo": 10.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MCS270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 88.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.0158, "vega": 0.0232, "theta": -0.0081, "rho": -0.0077, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MCS270219C00020000", "bid": 5.5, "bid_size": 63.0, "ask": 9.7, "ask_size": 10.0, "iv": 0.5391, "open_interest": 1.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0246, "vega": 0.0297, "theta": -0.0074, "rho": 0.0448, "theo": 7.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-23T09:30:07", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MCS270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0248, "vega": 0.0299, "theta": -0.0086, "rho": -0.0104, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MCS270219C00022500", "bid": 3.5, "bid_size": 72.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.486, "open_interest": 3.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0399, "vega": 0.0383, "theta": -0.008, "rho": 0.0468, "theo": 5.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-24T10:26:50", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MCS270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.8564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0404, "vega": 0.0386, "theta": -0.0088, "rho": -0.0147, "theo": 0.7776, "change": 0.0, "open": 0.0, "high": 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": "MCS270219C00025000", "bid": 2.9, "bid_size": 4.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.3703, "open_interest": 19.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0659, "vega": 0.0492, "theta": -0.0083, "rho": 0.0446, "theo": 3.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-04T10:00:04", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MCS270219P00025000", "bid": 0.7, "bid_size": 12.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0674, "vega": 0.0494, "theta": -0.0088, "rho": -0.022, "theo": 1.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-29T09:30:19", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "MCS270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.3512, "open_interest": 38.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0756, "vega": 0.0511, "theta": -0.0081, "rho": 0.0221, "theo": 0.8983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-04T09:30:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MCS270219P00030000", "bid": 2.0, "bid_size": 72.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.3407, "open_interest": 18.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0809, "vega": 0.0491, "theta": -0.0083, "rho": -0.0402, "theo": 3.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-08-28T11:47:54", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MCS270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 0.579, "open_interest": 4.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0402, "vega": 0.0369, "theta": -0.0079, "rho": 0.0118, "theo": 0.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-03T09:41:04", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MCS270219P00035000", "bid": 6.7, "bid_size": 72.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0434, "vega": 0.0326, "theta": -0.0074, "rho": -0.0417, "theo": 8.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MCS270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 310.0, "iv": 1.0093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0256, "vega": 0.0288, "theta": -0.0076, "rho": 0.008, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MCS270219P00040000", "bid": 10.6, "bid_size": 72.0, "ask": 15.0, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0272, "vega": 0.0237, "theta": -0.0062, "rho": -0.0416, "theo": 13.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MCS270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 27.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0184, "vega": 0.024, "theta": -0.0073, "rho": 0.0061, "theo": 0.3409, "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": 0.275000005960464}, {"option": "MCS270219P00045000", "bid": 16.5, "bid_size": 72.0, "ask": 20.0, "ask_size": 52.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0191, "vega": 0.0184, "theta": -0.0049, "rho": -0.0417, "theo": 18.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MCS270521C00015000", "bid": 10.5, "bid_size": 72.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.6838, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0104, "vega": 0.0295, "theta": -0.0041, "rho": 0.0628, "theo": 12.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MCS270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 310.0, "iv": 0.9942, "open_interest": 5.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0105, "vega": 0.0296, "theta": -0.0056, "rho": -0.0139, "theo": 0.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:11:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCS270521C00017500", "bid": 8.6, "bid_size": 72.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.6124, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0154, "vega": 0.0373, "theta": -0.0048, "rho": 0.0707, "theo": 10.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MCS270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.6941, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0156, "vega": 0.0375, "theta": -0.006, "rho": -0.0184, "theo": 0.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MCS270521C00020000", "bid": 6.0, "bid_size": 72.0, "ask": 10.5, "ask_size": 56.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0226, "vega": 0.0467, "theta": -0.0054, "rho": 0.0764, "theo": 8.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MCS270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0231, "vega": 0.047, "theta": -0.0064, "rho": -0.0246, "theo": 1.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MCS270521C00022500", "bid": 4.3, "bid_size": 52.0, "ask": 8.2, "ask_size": 46.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0331, "vega": 0.0577, "theta": -0.006, "rho": 0.0788, "theo": 6.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-22T12:35:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MCS270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6375, "open_interest": 1.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0339, "vega": 0.0582, "theta": -0.0068, "rho": -0.0334, "theo": 1.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MCS270521C00025000", "bid": 2.0, "bid_size": 62.0, "ask": 6.2, "ask_size": 55.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0466, "vega": 0.0694, "theta": -0.0064, "rho": 0.0754, "theo": 4.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MCS270521P00025000", "bid": 0.05, "bid_size": 1011.0, "ask": 4.2, "ask_size": 46.0, "iv": 0.4295, "open_interest": 3.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0481, "vega": 0.0699, "theta": -0.007, "rho": -0.0458, "theo": 1.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MCS270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 46.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4194, "gamma": 0.0564, "vega": 0.0764, "theta": -0.0068, "rho": 0.0503, "theo": 1.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "MCS270521P00030000", "bid": 2.35, "bid_size": 72.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0602, "vega": 0.0747, "theta": -0.0069, "rho": -0.0742, "theo": 4.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MCS270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.04, "vega": 0.0635, "theta": -0.0066, "rho": 0.0311, "theo": 1.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MCS270521P00035000", "bid": 6.1, "bid_size": 72.0, "ask": 10.0, "ask_size": 52.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0451, "vega": 0.058, "theta": -0.0066, "rho": -0.081, "theo": 8.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MCS270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 247.0, "iv": 0.7377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0284, "vega": 0.0526, "theta": -0.0063, "rho": 0.0221, "theo": 0.8018, "change": 0.0, "open": 0.0, "high": 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": "MCS270521P00040000", "bid": 10.6, "bid_size": 72.0, "ask": 14.7, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.0331, "vega": 0.043, "theta": -0.006, "rho": -0.0763, "theo": 13.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}], "symbol": "MCS", "security_type": "stock", "exchange_id": 3, "current_price": 26.99, "price_change": 0.23, "price_change_percent": 0.8595, "bid": 24.66, "ask": 43.24, "bid_size": 200, "ask_size": 100, "open": 26.98, "high": 27.49, "low": 26.76, "close": 26.99, "prev_day_close": 26.76, "volume": 128549, "iv30": 36.094, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199517, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MCS"}