{"timestamp": "2026-11-10 03:20:50", "data": {"options": [{"option": "MCY261120C00055000", "bid": 26.3, "bid_size": 12.0, "ask": 28.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0022, "vega": 0.0049, "theta": -0.0204, "rho": 0.0087, "theo": 27.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MCY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.8684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0022, "vega": 0.005, "theta": -0.0228, "rho": -0.0004, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120C00060000", "bid": 21.3, "bid_size": 11.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0039, "vega": 0.0075, "theta": -0.0277, "rho": 0.0118, "theo": 22.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MCY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0038, "vega": 0.0075, "theta": -0.0298, "rho": -0.0006, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120C00065000", "bid": 16.3, "bid_size": 10.0, "ask": 18.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.007, "vega": 0.0116, "theta": -0.0378, "rho": 0.0144, "theo": 17.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "MCY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0069, "vega": 0.0116, "theta": -0.0395, "rho": -0.0011, "theo": 0.1734, "change": 0.0, "open": 0.0, "high": 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": "MCY261120C00070000", "bid": 11.4, "bid_size": 14.0, "ask": 13.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0135, "vega": 0.0186, "theta": -0.0522, "rho": 0.0177, "theo": 13.0163, "change": 0.0, "open": 0.0, "high": 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": "MCY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0134, "vega": 0.0186, "theta": -0.0536, "rho": -0.0019, "theo": 0.284, "change": 0.0, "open": 0.0, "high": 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": "MCY261120C00075000", "bid": 6.5, "bid_size": 16.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0282, "vega": 0.0311, "theta": -0.0725, "rho": 0.0206, "theo": 8.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MCY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0282, "vega": 0.0311, "theta": -0.0734, "rho": -0.0037, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 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": "MCY261120C00080000", "bid": 2.3, "bid_size": 16.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.0591, "vega": 0.0505, "theta": -0.0951, "rho": 0.0189, "theo": 3.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-04T09:31:53", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MCY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.33, "open_interest": 3.0, "volume": 2.0, "delta": -0.3062, "gamma": 0.0592, "vega": 0.0505, "theta": -0.0956, "rho": -0.0082, "theo": 1.1969, "change": 0.275, "open": 1.0, "high": 1.25, "low": 1.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:44:54", "percent_change": 28.2051, "prev_day_close": 0.975000023841858}, {"option": "MCY261120C00085000", "bid": 0.75, "bid_size": 8.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.4424, "open_interest": 7.0, "volume": 2.0, "delta": 0.3486, "gamma": 0.0701, "vega": 0.0532, "theta": -0.0895, "rho": 0.0098, "theo": 1.1825, "change": 0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:44:31", "percent_change": 12.0, "prev_day_close": 1.25}, {"option": "MCY261120P00085000", "bid": 2.55, "bid_size": 15.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.447, "open_interest": 6.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0703, "vega": 0.0532, "theta": -0.0894, "rho": -0.0158, "theo": 3.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T13:25:15", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MCY261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 25.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0355, "vega": 0.0311, "theta": -0.0577, "rho": 0.0037, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "MCY261120P00090000", "bid": 6.9, "bid_size": 16.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.4694, "open_interest": 4.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0357, "vega": 0.0309, "theta": -0.0572, "rho": -0.0182, "theo": 7.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T12:29:55", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MCY261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 22.0, "iv": 0.6639, "open_interest": 5.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0167, "vega": 0.0174, "theta": -0.0366, "rho": 0.0017, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:38:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00095000", "bid": 11.3, "bid_size": 11.0, "ask": 13.8, "ask_size": 10.0, "iv": 0.5613, "open_interest": 66.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0169, "vega": 0.017, "theta": -0.0358, "rho": -0.0172, "theo": 12.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T15:58:13", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MCY261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.7998, "open_interest": 10.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0087, "vega": 0.0104, "theta": -0.0245, "rho": 0.0009, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-26T13:36:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MCY261120P00100000", "bid": 15.8, "bid_size": 11.0, "ask": 19.2, "ask_size": 11.0, "iv": 0.6863, "open_interest": 19.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.009, "vega": 0.0099, "theta": -0.0234, "rho": -0.0146, "theo": 17.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:41:31", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MCY261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.1561, "open_interest": 25.0, "volume": 0.0, "delta": 0.019, "gamma": 0.005, "vega": 0.0067, "theta": -0.0173, "rho": 0.0005, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:30:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00105000", "bid": 20.8, "bid_size": 10.0, "ask": 24.2, "ask_size": 11.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0052, "vega": 0.0061, "theta": -0.0158, "rho": -0.0122, "theo": 22.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MCY261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.3056, "open_interest": 34.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0031, "vega": 0.0046, "theta": -0.0126, "rho": 0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:29:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00110000", "bid": 25.8, "bid_size": 9.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0106, "rho": -0.0092, "theo": 27.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-04T09:31:53", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MCY261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.4436, "open_interest": 9.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.002, "vega": 0.0032, "theta": -0.0095, "rho": 0.0002, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T11:06:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00115000", "bid": 30.4, "bid_size": 10.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0023, "vega": 0.0023, "theta": -0.0065, "rho": -0.0076, "theo": 32.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MCY261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.5719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0074, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00120000", "bid": 35.2, "bid_size": 6.0, "ask": 39.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0041, "rho": -0.0039, "theo": 37.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "MCY261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 1.4146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.001, "vega": 0.0018, "theta": -0.0058, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00125000", "bid": 40.4, "bid_size": 7.0, "ask": 44.2, "ask_size": 5.0, "iv": 1.019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0024, "rho": -0.0012, "theo": 42.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "MCY261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.805, "open_interest": 3.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0047, "rho": 0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:39:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00130000", "bid": 45.4, "bid_size": 9.0, "ask": 49.2, "ask_size": 5.0, "iv": 1.1052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0018, "rho": -0.0009, "theo": 47.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "MCY261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.9116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0005, "vega": 0.0011, "theta": -0.0038, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00135000", "bid": 50.6, "bid_size": 6.0, "ask": 54.2, "ask_size": 5.0, "iv": 1.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 52.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "MCY261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0031, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00140000", "bid": 55.4, "bid_size": 5.0, "ask": 59.2, "ask_size": 5.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 57.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7999992370606}, {"option": "MCY261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.1086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261120P00145000", "bid": 60.4, "bid_size": 9.0, "ask": 64.2, "ask_size": 5.0, "iv": 1.3419, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 62.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "MCY261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0022, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MCY261120P00150000", "bid": 65.2, "bid_size": 6.0, "ask": 69.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 67.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "MCY261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 10.0, "iv": 2.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MCY261120P00155000", "bid": 70.2, "bid_size": 9.0, "ask": 74.4, "ask_size": 9.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 72.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "MCY261218C00050000", "bid": 31.2, "bid_size": 6.0, "ask": 35.1, "ask_size": 4.0, "iv": 0.9144, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0029, "vega": 0.0194, "theta": -0.0187, "rho": 0.0472, "theo": 33.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.28, "last_trade_time": "2026-09-04T10:52:51", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MCY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 12.0, "iv": 1.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.003, "vega": 0.0202, "theta": -0.023, "rho": -0.0034, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 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": "MCY261218C00055000", "bid": 26.2, "bid_size": 6.0, "ask": 29.6, "ask_size": 6.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0043, "vega": 0.0244, "theta": -0.0221, "rho": 0.0517, "theo": 28.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "MCY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 23.0, "iv": 1.0294, "open_interest": 6.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0045, "vega": 0.026, "theta": -0.026, "rho": -0.0045, "theo": 0.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-05-29T11:44:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MCY261218C00060000", "bid": 21.3, "bid_size": 13.0, "ask": 24.5, "ask_size": 13.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": 0.9383, "gamma": 0.0064, "vega": 0.0316, "theta": -0.0259, "rho": 0.0553, "theo": 23.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-09-22T10:14:45", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "MCY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.6668, "open_interest": 6.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0067, "vega": 0.0338, "theta": -0.0294, "rho": -0.0062, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-05-29T11:44:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218C00065000", "bid": 16.9, "bid_size": 13.0, "ask": 19.7, "ask_size": 14.0, "iv": 0.5242, "open_interest": 4.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0099, "vega": 0.042, "theta": -0.0303, "rho": 0.058, "theo": 18.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.72, "last_trade_time": "2026-09-23T12:59:31", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MCY261218P00065000", "bid": 0.15, "bid_size": 1.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5235, "open_interest": 1.0, "volume": 1.0, "delta": -0.0915, "gamma": 0.0102, "vega": 0.0445, "theta": -0.0332, "rho": -0.0088, "theo": 0.7275, "change": -0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:11:09", "percent_change": -45.4545, "prev_day_close": 1.375}, {"option": "MCY261218C00070000", "bid": 12.0, "bid_size": 13.0, "ask": 14.9, "ask_size": 13.0, "iv": 0.4254, "open_interest": 1.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0157, "vega": 0.0558, "theta": -0.0352, "rho": 0.0594, "theo": 13.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-27T14:17:32", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MCY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 12.0, "iv": 0.5727, "open_interest": 1.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0162, "vega": 0.0593, "theta": -0.0376, "rho": -0.0132, "theo": 0.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T15:07:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MCY261218C00075000", "bid": 7.6, "bid_size": 9.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.3812, "open_interest": 889.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0256, "vega": 0.0773, "theta": -0.0406, "rho": 0.0573, "theo": 9.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.48, "last_trade_time": "2026-10-06T14:09:32", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MCY261218P00075000", "bid": 0.4, "bid_size": 3.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4494, "open_interest": 123.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0261, "vega": 0.0795, "theta": -0.0422, "rho": -0.0207, "theo": 1.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-19T13:05:01", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "MCY261218C00080000", "bid": 4.0, "bid_size": 25.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.3678, "open_interest": 94.0, "volume": 0.0, "delta": 0.6457, "gamma": 0.0394, "vega": 0.0993, "theta": -0.0452, "rho": 0.0496, "theo": 5.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-10-22T10:05:04", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MCY261218P00080000", "bid": 1.65, "bid_size": 7.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3754, "open_interest": 10.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0396, "vega": 0.1013, "theta": -0.0456, "rho": -0.0349, "theo": 2.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T13:26:24", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MCY261218C00085000", "bid": 1.95, "bid_size": 16.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.329, "open_interest": 241.0, "volume": 3.0, "delta": 0.4322, "gamma": 0.044, "vega": 0.1058, "theta": -0.0455, "rho": 0.0344, "theo": 2.6651, "change": -0.025, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:42:17", "percent_change": -0.990098, "prev_day_close": 2.52499997615814}, {"option": "MCY261218P00085000", "bid": 3.9, "bid_size": 8.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3422, "open_interest": 93.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0434, "vega": 0.1053, "theta": -0.0447, "rho": -0.0558, "theo": 4.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T15:04:58", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MCY261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.3732, "open_interest": 522.0, "volume": 0.0, "delta": 0.2651, "gamma": 0.0334, "vega": 0.0882, "theta": -0.0413, "rho": 0.0211, "theo": 1.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:17:16", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MCY261218P00090000", "bid": 7.2, "bid_size": 15.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.3315, "open_interest": 154.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0327, "vega": 0.0873, "theta": -0.0397, "rho": -0.0736, "theo": 8.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T12:30:49", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MCY261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.4795, "open_interest": 267.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.023, "vega": 0.0689, "theta": -0.0363, "rho": 0.0138, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T12:30:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MCY261218P00095000", "bid": 10.7, "bid_size": 5.0, "ask": 14.7, "ask_size": 5.0, "iv": 0.3258, "open_interest": 120.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0226, "vega": 0.068, "theta": -0.0343, "rho": -0.0857, "theo": 13.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T09:32:45", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MCY261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.5747, "open_interest": 9.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0162, "vega": 0.055, "theta": -0.0318, "rho": 0.0098, "theo": 0.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-26T15:59:46", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MCY261218P00100000", "bid": 16.2, "bid_size": 9.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.4467, "open_interest": 7.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0159, "vega": 0.054, "theta": -0.0295, "rho": -0.0949, "theo": 17.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-28T09:57:02", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "MCY261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.6583, "open_interest": 48.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0119, "vega": 0.0445, "theta": -0.0281, "rho": 0.0073, "theo": 0.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T14:27:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MCY261218P00105000", "bid": 21.2, "bid_size": 12.0, "ask": 24.4, "ask_size": 16.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0117, "vega": 0.0436, "theta": -0.0254, "rho": -0.1023, "theo": 22.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-12T10:41:23", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MCY261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.7366, "open_interest": 3.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.009, "vega": 0.0366, "theta": -0.0251, "rho": 0.0056, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-30T13:12:09", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MCY261218P00110000", "bid": 25.7, "bid_size": 10.0, "ask": 29.3, "ask_size": 11.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0089, "vega": 0.0359, "theta": -0.0221, "rho": -0.1056, "theo": 27.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "MCY261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.7676, "open_interest": 505.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.007, "vega": 0.0306, "theta": -0.0226, "rho": 0.0045, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MCY261218P00115000", "bid": 30.9, "bid_size": 10.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0072, "vega": 0.0302, "theta": -0.0197, "rho": -0.1009, "theo": 32.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "MCY261218C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.593, "open_interest": 411.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0056, "vega": 0.0262, "theta": -0.0204, "rho": 0.0037, "theo": 0.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:54:38", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MCY261218P00120000", "bid": 35.0, "bid_size": 6.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0061, "vega": 0.0252, "theta": -0.0182, "rho": -0.0918, "theo": 37.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.96, "last_trade_time": "2026-05-26T12:12:41", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "MCY261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.9298, "open_interest": 396.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0046, "vega": 0.0226, "theta": -0.0186, "rho": 0.0031, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-29T15:39:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MCY261218P00125000", "bid": 40.1, "bid_size": 5.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0053, "vega": 0.0206, "theta": -0.0172, "rho": -0.078, "theo": 42.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "MCY261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 45.0, "iv": 0.9861, "open_interest": 182.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0038, "vega": 0.0197, "theta": -0.017, "rho": 0.0026, "theo": 0.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T10:15:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00130000", "bid": 45.0, "bid_size": 1.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0047, "vega": 0.017, "theta": -0.0165, "rho": -0.0673, "theo": 47.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "MCY261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 1.0384, "open_interest": 3.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0032, "vega": 0.0174, "theta": -0.0157, "rho": 0.0022, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-07T12:23:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00135000", "bid": 50.0, "bid_size": 5.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0043, "vega": 0.0135, "theta": -0.015, "rho": -0.0539, "theo": 52.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "MCY261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 1.0928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0028, "vega": 0.0156, "theta": -0.0145, "rho": 0.002, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00140000", "bid": 55.0, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0038, "vega": 0.0107, "theta": -0.0146, "rho": -0.0449, "theo": 57.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "MCY261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 14.0, "iv": 1.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0024, "vega": 0.0139, "theta": -0.0134, "rho": 0.0017, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-05-19T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00145000", "bid": 60.0, "bid_size": 5.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0033, "vega": 0.0078, "theta": -0.0133, "rho": -0.0208, "theo": 62.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "MCY261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0021, "vega": 0.0125, "theta": -0.0125, "rho": 0.0015, "theo": 0.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00150000", "bid": 65.2, "bid_size": 3.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0026, "vega": 0.005, "theta": -0.0139, "rho": -0.0196, "theo": 67.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "MCY261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0018, "vega": 0.0114, "theta": -0.0116, "rho": 0.0014, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY261218P00155000", "bid": 70.2, "bid_size": 3.0, "ask": 74.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0021, "vega": 0.0036, "theta": -0.0106, "rho": -0.015, "theo": 72.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "MCY270319C00055000", "bid": 26.8, "bid_size": 11.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.4635, "open_interest": 2.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.005, "vega": 0.0627, "theta": -0.009, "rho": 0.1605, "theo": 29.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.42, "last_trade_time": "2026-10-20T12:07:25", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MCY270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0051, "vega": 0.0648, "theta": -0.0127, "rho": -0.022, "theo": 0.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MCY270319C00060000", "bid": 22.3, "bid_size": 6.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.4485, "open_interest": 1.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0071, "vega": 0.0808, "theta": -0.0114, "rho": 0.1694, "theo": 24.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-09-22T10:14:45", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "MCY270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.5167, "open_interest": 14.0, "volume": 0.0, "delta": -0.094, "gamma": 0.0073, "vega": 0.0828, "theta": -0.0145, "rho": -0.0302, "theo": 1.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T11:23:55", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MCY270319C00065000", "bid": 17.9, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.3944, "open_interest": 6.0, "volume": 0.0, "delta": 0.8732, "gamma": 0.0102, "vega": 0.1031, "theta": -0.0142, "rho": 0.1747, "theo": 19.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-10-21T14:33:15", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "MCY270319P00065000", "bid": 0.05, "bid_size": 5.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0104, "vega": 0.1053, "theta": -0.0167, "rho": -0.0419, "theo": 1.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MCY270319C00070000", "bid": 14.2, "bid_size": 13.0, "ask": 16.8, "ask_size": 7.0, "iv": 0.3776, "open_interest": 2.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0143, "vega": 0.1297, "theta": -0.017, "rho": 0.1747, "theo": 15.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T11:06:02", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MCY270319P00070000", "bid": 0.7, "bid_size": 28.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.3848, "open_interest": 30.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0145, "vega": 0.1325, "theta": -0.0189, "rho": -0.0589, "theo": 2.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T12:19:25", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MCY270319C00075000", "bid": 9.5, "bid_size": 9.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0194, "vega": 0.1587, "theta": -0.0199, "rho": 0.167, "theo": 11.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MCY270319P00075000", "bid": 2.45, "bid_size": 12.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3353, "open_interest": 10.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0196, "vega": 0.1618, "theta": -0.0212, "rho": -0.0826, "theo": 3.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:39:24", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MCY270319C00080000", "bid": 6.5, "bid_size": 65.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.3054, "open_interest": 2150.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.024, "vega": 0.1848, "theta": -0.0222, "rho": 0.1485, "theo": 8.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T13:28:25", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MCY270319P00080000", "bid": 3.0, "bid_size": 12.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.3124, "open_interest": 8.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0244, "vega": 0.1863, "theta": -0.023, "rho": -0.1124, "theo": 4.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T12:53:17", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MCY270319C00085000", "bid": 4.0, "bid_size": 11.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": 0.505, "gamma": 0.0259, "vega": 0.1953, "theta": -0.0232, "rho": 0.1225, "theo": 5.5452, "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": 6.39999985694885}, {"option": "MCY270319P00085000", "bid": 5.4, "bid_size": 12.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.2944, "open_interest": 51.0, "volume": 9.0, "delta": -0.508, "gamma": 0.0267, "vega": 0.1946, "theta": -0.0238, "rho": -0.1408, "theo": 7.047, "change": 0.25, "open": 7.5, "high": 7.5, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:44:30", "percent_change": 3.4965, "prev_day_close": 7.15000009536743}, {"option": "MCY270319C00090000", "bid": 3.0, "bid_size": 24.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.3084, "open_interest": 1096.0, "volume": 1.0, "delta": 0.3887, "gamma": 0.0244, "vega": 0.1877, "theta": -0.0229, "rho": 0.0961, "theo": 3.8398, "change": -0.55, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:45:21", "percent_change": -12.9412, "prev_day_close": 4.25000011920929}, {"option": "MCY270319P00090000", "bid": 9.0, "bid_size": 10.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3218, "open_interest": 9.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0255, "vega": 0.1841, "theta": -0.0232, "rho": -0.1609, "theo": 10.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:55:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MCY270319C00095000", "bid": 1.4, "bid_size": 33.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.3289, "open_interest": 1442.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.021, "vega": 0.1703, "theta": -0.0217, "rho": 0.0745, "theo": 2.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:59:25", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MCY270319P00095000", "bid": 12.1, "bid_size": 9.0, "ask": 15.1, "ask_size": 11.0, "iv": 0.2919, "open_interest": 2.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0222, "vega": 0.1617, "theta": -0.0216, "rho": -0.1691, "theo": 14.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T10:39:50", "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "MCY270319C00100000", "bid": 0.1, "bid_size": 6.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3242, "open_interest": 8.0, "volume": 0.0, "delta": 0.2312, "gamma": 0.0175, "vega": 0.1503, "theta": -0.0201, "rho": 0.0583, "theo": 2.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "MCY270319P00100000", "bid": 16.3, "bid_size": 5.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.3143, "open_interest": 17.0, "volume": 0.0, "delta": -0.7933, "gamma": 0.0185, "vega": 0.1377, "theta": -0.0194, "rho": -0.1727, "theo": 18.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T11:22:32", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MCY270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.3601, "open_interest": 28.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0144, "vega": 0.1314, "theta": -0.0185, "rho": 0.0464, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:21:38", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "MCY270319P00105000", "bid": 21.0, "bid_size": 5.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0152, "vega": 0.1149, "theta": -0.017, "rho": -0.1703, "theo": 23.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "MCY270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.3862, "open_interest": 7.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0119, "vega": 0.1146, "theta": -0.0169, "rho": 0.0376, "theo": 1.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:46:54", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MCY270319P00110000", "bid": 25.5, "bid_size": 5.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0126, "vega": 0.0965, "theta": -0.0147, "rho": -0.1661, "theo": 27.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MCY270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 8.0, "iv": 0.4346, "open_interest": 7.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.01, "vega": 0.1003, "theta": -0.0155, "rho": 0.031, "theo": 1.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-10-08T10:31:12", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MCY270319P00115000", "bid": 30.5, "bid_size": 6.0, "ask": 34.2, "ask_size": 6.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.011, "vega": 0.0807, "theta": -0.013, "rho": -0.1563, "theo": 32.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "MCY270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.4659, "open_interest": 1512.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0084, "vega": 0.0885, "theta": -0.0143, "rho": 0.026, "theo": 0.9106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MCY270319P00120000", "bid": 35.2, "bid_size": 3.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0099, "vega": 0.0648, "theta": -0.0117, "rho": -0.1374, "theo": 37.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MCY270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.4964, "open_interest": 2566.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0072, "vega": 0.0786, "theta": -0.0132, "rho": 0.022, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T10:42:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MCY270319P00125000", "bid": 40.2, "bid_size": 3.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0092, "vega": 0.0508, "theta": -0.012, "rho": -0.1194, "theo": 42.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "MCY270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 79.0, "iv": 0.5244, "open_interest": 690.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0062, "vega": 0.0702, "theta": -0.0122, "rho": 0.019, "theo": 0.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MCY270319P00130000", "bid": 45.2, "bid_size": 3.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0088, "vega": 0.0369, "theta": -0.0126, "rho": -0.092, "theo": 47.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "MCY270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0653, "gamma": 0.0053, "vega": 0.063, "theta": -0.0113, "rho": 0.0165, "theo": 0.5871, "change": 0.0, "open": 0.0, "high": 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": "MCY270319P00135000", "bid": 50.2, "bid_size": 3.0, "ask": 54.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0075, "vega": 0.0218, "theta": -0.0113, "rho": -0.0508, "theo": 52.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "MCY270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0047, "vega": 0.0568, "theta": -0.0105, "rho": 0.0145, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270319P00140000", "bid": 55.2, "bid_size": 3.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0057, "vega": 0.0145, "theta": -0.0102, "rho": 0.0, "theo": 57.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "MCY270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.6107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0041, "vega": 0.0516, "theta": -0.0098, "rho": 0.0127, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270319P00145000", "bid": 60.2, "bid_size": 3.0, "ask": 64.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0028, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 62.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "MCY270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0036, "vega": 0.0469, "theta": -0.0091, "rho": 0.0114, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270319P00150000", "bid": 65.2, "bid_size": 3.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 67.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "MCY270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0032, "vega": 0.0429, "theta": -0.0085, "rho": 0.0102, "theo": 0.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270319P00155000", "bid": 70.2, "bid_size": 3.0, "ask": 74.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 72.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "MCY270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0029, "vega": 0.0395, "theta": -0.008, "rho": 0.0092, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270319P00160000", "bid": 75.2, "bid_size": 3.0, "ask": 79.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 77.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "MCY270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0026, "vega": 0.0363, "theta": -0.0075, "rho": 0.0083, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 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": "MCY270319P00165000", "bid": 80.2, "bid_size": 8.0, "ask": 84.4, "ask_size": 8.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 82.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3000030517578}, {"option": "MCY270617C00055000", "bid": 27.8, "bid_size": 11.0, "ask": 31.0, "ask_size": 11.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0051, "vega": 0.0931, "theta": -0.003, "rho": 0.2672, "theo": 29.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "MCY270617P00055000", "bid": 0.05, "bid_size": 11.0, "ask": 2.65, "ask_size": 14.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0053, "vega": 0.0953, "theta": -0.0092, "rho": -0.0443, "theo": 1.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MCY270617C00060000", "bid": 23.7, "bid_size": 12.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.8931, "gamma": 0.0071, "vega": 0.1197, "theta": -0.0058, "rho": 0.278, "theo": 25.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MCY270617P00060000", "bid": 0.1, "bid_size": 18.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0073, "vega": 0.1222, "theta": -0.011, "rho": -0.0613, "theo": 1.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MCY270617C00065000", "bid": 19.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.3727, "open_interest": 3.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0096, "vega": 0.1503, "theta": -0.0087, "rho": 0.2822, "theo": 21.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-10-21T14:33:15", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MCY270617P00065000", "bid": 0.6, "bid_size": 9.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0098, "vega": 0.1531, "theta": -0.013, "rho": -0.0838, "theo": 2.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "MCY270617C00070000", "bid": 15.7, "bid_size": 11.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0124, "vega": 0.1827, "theta": -0.0116, "rho": 0.2785, "theo": 17.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "MCY270617P00070000", "bid": 1.5, "bid_size": 11.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3589, "open_interest": 1.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0128, "vega": 0.1865, "theta": -0.0149, "rho": -0.1131, "theo": 3.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MCY270617C00075000", "bid": 12.1, "bid_size": 9.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0153, "vega": 0.2151, "theta": -0.0142, "rho": 0.2662, "theo": 13.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MCY270617P00075000", "bid": 2.9, "bid_size": 11.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0158, "vega": 0.2174, "theta": -0.0166, "rho": -0.1475, "theo": 4.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MCY270617C00080000", "bid": 8.7, "bid_size": 7.0, "ask": 12.7, "ask_size": 6.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.0177, "vega": 0.2396, "theta": -0.0161, "rho": 0.2421, "theo": 10.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MCY270617P00080000", "bid": 4.7, "bid_size": 7.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0184, "vega": 0.2408, "theta": -0.0177, "rho": -0.186, "theo": 6.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MCY270617C00085000", "bid": 6.8, "bid_size": 14.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.335, "open_interest": 1.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0191, "vega": 0.2522, "theta": -0.0172, "rho": 0.2134, "theo": 8.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2026-10-19T15:53:30", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MCY270617P00085000", "bid": 7.4, "bid_size": 13.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.3387, "open_interest": 1.0, "volume": 0.0, "delta": -0.475, "gamma": 0.0201, "vega": 0.2514, "theta": -0.018, "rho": -0.2212, "theo": 8.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MCY270617C00090000", "bid": 4.3, "bid_size": 13.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.3203, "open_interest": 3.0, "volume": 1.0, "delta": 0.4524, "gamma": 0.0192, "vega": 0.2522, "theta": -0.0174, "rho": 0.1826, "theo": 6.0674, "change": -0.4, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T09:42:45", "percent_change": -6.0606, "prev_day_close": 6.59999990463257}, {"option": "MCY270617P00090000", "bid": 10.2, "bid_size": 12.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0206, "vega": 0.2464, "theta": -0.0176, "rho": -0.2469, "theo": 11.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MCY270617C00095000", "bid": 2.8, "bid_size": 15.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3148, "open_interest": 25.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0182, "vega": 0.24, "theta": -0.0169, "rho": 0.1509, "theo": 4.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-05T10:31:05", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MCY270617P00095000", "bid": 12.9, "bid_size": 12.0, "ask": 16.6, "ask_size": 11.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.02, "vega": 0.2285, "theta": -0.0164, "rho": -0.2615, "theo": 15.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "MCY270617C00100000", "bid": 1.5, "bid_size": 7.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0166, "vega": 0.2212, "theta": -0.0158, "rho": 0.1236, "theo": 3.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MCY270617P00100000", "bid": 17.3, "bid_size": 10.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0185, "vega": 0.2014, "theta": -0.0145, "rho": -0.2623, "theo": 19.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MCY270617C00105000", "bid": 0.75, "bid_size": 11.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2415, "gamma": 0.0146, "vega": 0.199, "theta": -0.0145, "rho": 0.1006, "theo": 2.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "MCY270617P00105000", "bid": 21.5, "bid_size": 11.0, "ask": 25.1, "ask_size": 10.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0164, "vega": 0.1697, "theta": -0.012, "rho": -0.2515, "theo": 23.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "MCY270617C00110000", "bid": 0.2, "bid_size": 11.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0127, "vega": 0.1763, "theta": -0.0131, "rho": 0.0818, "theo": 2.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "MCY270617P00110000", "bid": 25.5, "bid_size": 3.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.2956, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0144, "vega": 0.1364, "theta": -0.0093, "rho": -0.2303, "theo": 27.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MCY270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0109, "vega": 0.1547, "theta": -0.0117, "rho": 0.0667, "theo": 1.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MCY270617P00115000", "bid": 30.3, "bid_size": 3.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0131, "vega": 0.1046, "theta": -0.0075, "rho": -0.1944, "theo": 32.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "MCY270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0093, "vega": 0.1359, "theta": -0.0104, "rho": 0.0548, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 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": "MCY270617P00120000", "bid": 35.2, "bid_size": 3.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9411, "gamma": 0.0139, "vega": 0.0744, "theta": -0.0061, "rho": -0.142, "theo": 37.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "MCY270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0079, "vega": 0.1184, "theta": -0.0093, "rho": 0.0452, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "MCY270617P00125000", "bid": 40.2, "bid_size": 3.0, "ask": 44.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0114, "vega": 0.0348, "theta": -0.008, "rho": -0.072, "theo": 42.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "MCY270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0068, "vega": 0.103, "theta": -0.0082, "rho": 0.0375, "theo": 0.8329, "change": 0.0, "open": 0.0, "high": 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": "MCY270617P00130000", "bid": 45.2, "bid_size": 3.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0038, "vega": 0.0, "theta": -0.0165, "rho": 0.0, "theo": 47.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "MCY270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 16.0, "iv": 0.4024, "open_interest": 2.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0058, "vega": 0.0905, "theta": -0.0073, "rho": 0.0315, "theo": 0.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MCY270617P00135000", "bid": 50.2, "bid_size": 3.0, "ask": 54.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 52.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "MCY270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.005, "vega": 0.079, "theta": -0.0065, "rho": 0.0264, "theo": 0.5679, "change": 0.0, "open": 0.0, "high": 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": "MCY270617P00140000", "bid": 55.2, "bid_size": 3.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 57.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "MCY270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.391, "open_interest": 1.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0043, "vega": 0.0695, "theta": -0.0058, "rho": 0.0224, "theo": 0.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270617P00145000", "bid": 60.2, "bid_size": 3.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 62.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "MCY270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0037, "vega": 0.0611, "theta": -0.0052, "rho": 0.019, "theo": 0.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MCY270617P00150000", "bid": 65.2, "bid_size": 3.0, "ask": 69.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 67.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "MCY270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.4061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0032, "vega": 0.0541, "theta": -0.0046, "rho": 0.0164, "theo": 0.3404, "change": 0.0, "open": 0.0, "high": 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": "MCY270617P00155000", "bid": 70.2, "bid_size": 8.0, "ask": 74.4, "ask_size": 8.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0195, "rho": 0.0, "theo": 72.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "MCY270917C00055000", "bid": 28.6, "bid_size": 11.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0052, "vega": 0.1278, "theta": -0.0038, "rho": 0.3712, "theo": 30.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "MCY270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0054, "vega": 0.129, "theta": -0.0084, "rho": -0.0761, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MCY270917C00060000", "bid": 24.5, "bid_size": 12.0, "ask": 28.0, "ask_size": 23.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8748, "gamma": 0.0069, "vega": 0.1595, "theta": -0.006, "rho": 0.3826, "theo": 26.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MCY270917P00060000", "bid": 0.25, "bid_size": 11.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.0071, "vega": 0.161, "theta": -0.0099, "rho": -0.1023, "theo": 2.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "MCY270917C00065000", "bid": 20.7, "bid_size": 12.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0089, "vega": 0.1936, "theta": -0.0083, "rho": 0.3856, "theo": 22.5371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MCY270917P00065000", "bid": 1.25, "bid_size": 6.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0092, "vega": 0.1955, "theta": -0.0115, "rho": -0.1349, "theo": 3.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "MCY270917C00070000", "bid": 17.3, "bid_size": 11.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.011, "vega": 0.2277, "theta": -0.0104, "rho": 0.379, "theo": 18.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MCY270917P00070000", "bid": 2.15, "bid_size": 9.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0114, "vega": 0.2301, "theta": -0.013, "rho": -0.1733, "theo": 4.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MCY270917C00075000", "bid": 14.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 14.0, "iv": 0.3481, "open_interest": 1.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0129, "vega": 0.2584, "theta": -0.0122, "rho": 0.3628, "theo": 15.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T11:06:02", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MCY270917P00075000", "bid": 4.0, "bid_size": 11.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0135, "vega": 0.2607, "theta": -0.0143, "rho": -0.2168, "theo": 5.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MCY270917C00080000", "bid": 10.9, "bid_size": 7.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0146, "vega": 0.2824, "theta": -0.0136, "rho": 0.3382, "theo": 12.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MCY270917P00080000", "bid": 6.4, "bid_size": 11.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3739, "gamma": 0.0154, "vega": 0.2838, "theta": -0.0151, "rho": -0.2609, "theo": 7.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MCY270917C00085000", "bid": 8.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.0157, "vega": 0.2968, "theta": -0.0144, "rho": 0.3071, "theo": 10.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MCY270917P00085000", "bid": 8.6, "bid_size": 10.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0168, "vega": 0.2958, "theta": -0.0155, "rho": -0.3012, "theo": 10.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MCY270917C00090000", "bid": 6.7, "bid_size": 13.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.3314, "open_interest": 1.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0161, "vega": 0.3006, "theta": -0.0147, "rho": 0.2724, "theo": 8.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-06T15:27:43", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MCY270917P00090000", "bid": 11.0, "bid_size": 6.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3265, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0176, "vega": 0.2948, "theta": -0.0154, "rho": -0.3349, "theo": 13.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MCY270917C00095000", "bid": 4.5, "bid_size": 11.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0159, "vega": 0.2945, "theta": -0.0145, "rho": 0.2367, "theo": 6.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MCY270917P00095000", "bid": 14.0, "bid_size": 5.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0178, "vega": 0.2813, "theta": -0.0149, "rho": -0.3542, "theo": 16.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MCY270917C00100000", "bid": 3.2, "bid_size": 11.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.3209, "open_interest": 1.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0151, "vega": 0.2803, "theta": -0.0139, "rho": 0.2023, "theo": 4.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-11-04T11:53:42", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MCY270917P00100000", "bid": 17.9, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0175, "vega": 0.2571, "theta": -0.014, "rho": -0.357, "theo": 20.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MCY270917C00105000", "bid": 1.75, "bid_size": 9.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.014, "vega": 0.2607, "theta": -0.013, "rho": 0.1709, "theo": 3.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MCY270917P00105000", "bid": 22.0, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0167, "vega": 0.2242, "theta": -0.0127, "rho": -0.3429, "theo": 24.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MCY270917C00110000", "bid": 0.7, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": 0.2469, "gamma": 0.0127, "vega": 0.2381, "theta": -0.012, "rho": 0.1434, "theo": 3.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "MCY270917P00110000", "bid": 26.5, "bid_size": 11.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8219, "gamma": 0.0152, "vega": 0.1859, "theta": -0.0108, "rho": -0.3112, "theo": 28.3196, "change": 0.0, "open": 0.0, "high": 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": "MCY270917C00115000", "bid": 0.75, "bid_size": 11.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0114, "vega": 0.2175, "theta": -0.0109, "rho": 0.1199, "theo": 2.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MCY270917P00115000", "bid": 30.1, "bid_size": 5.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0136, "vega": 0.1473, "theta": -0.0084, "rho": -0.2671, "theo": 32.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "MCY270917C00120000", "bid": 0.05, "bid_size": 13.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0101, "vega": 0.1933, "theta": -0.0098, "rho": 0.1016, "theo": 1.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "MCY270917P00120000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0135, "vega": 0.1044, "theta": -0.007, "rho": -0.2111, "theo": 37.4936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MCY270917C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": 0.142, "gamma": 0.0088, "vega": 0.1706, "theta": -0.0088, "rho": 0.0839, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MCY270917P00125000", "bid": 40.0, "bid_size": 3.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0135, "vega": 0.0608, "theta": -0.0081, "rho": -0.1082, "theo": 42.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "MCY270917C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0077, "vega": 0.1518, "theta": -0.0078, "rho": 0.07, "theo": 1.2738, "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": 1.5}, {"option": "MCY270917P00130000", "bid": 45.0, "bid_size": 3.0, "ask": 49.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0058, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 47.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "MCY270917C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 12.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0067, "vega": 0.1334, "theta": -0.007, "rho": 0.0594, "theo": 1.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MCY270917P00135000", "bid": 50.0, "bid_size": 3.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 52.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-04T09:31:53", "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "MCY270917C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.0058, "vega": 0.1169, "theta": -0.0062, "rho": 0.0495, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 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": "MCY270917P00140000", "bid": 55.0, "bid_size": 3.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 57.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "MCY270917C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0051, "vega": 0.1036, "theta": -0.0055, "rho": 0.0424, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 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": "MCY270917P00145000", "bid": 60.0, "bid_size": 3.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 62.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "MCY270917C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0044, "vega": 0.0905, "theta": -0.0048, "rho": 0.0354, "theo": 0.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MCY270917P00150000", "bid": 65.0, "bid_size": 3.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0135, "rho": 0.0, "theo": 67.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4500007629394}], "symbol": "MCY", "security_type": "stock", "exchange_id": 3, "current_price": 82.74, "price_change": 0.13, "price_change_percent": 0.1574, "bid": 82.37, "ask": 100.0, "bid_size": 100, "ask_size": 500, "open": 83.51, "high": 83.7891, "low": 81.645, "close": 82.74, "prev_day_close": 82.61, "volume": 462777, "iv30": 34.473, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198380, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MCY"}