{"timestamp": "2026-11-09 23:39:53", "data": {"options": [{"option": "MEC261120C00002500", "bid": 10.1, "bid_size": 107.0, "ask": 13.7, "ask_size": 66.0, "iv": 6.9715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0075, "rho": 0.0008, "theo": 11.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MEC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 185.0, "iv": 4.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0088, "rho": 0.0, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MEC261120C00005000", "bid": 7.6, "bid_size": 107.0, "ask": 10.9, "ask_size": 35.0, "iv": 3.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0096, "rho": 0.0017, "theo": 9.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "MEC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 309.0, "iv": 5.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0107, "rho": -0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120C00007500", "bid": 5.2, "bid_size": 107.0, "ask": 8.2, "ask_size": 23.0, "iv": 1.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0116, "vega": 0.0014, "theta": -0.0119, "rho": 0.0025, "theo": 6.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MEC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 3.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0116, "vega": 0.0014, "theta": -0.0127, "rho": -0.0001, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120C00010000", "bid": 2.7, "bid_size": 107.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0329, "vega": 0.0027, "theta": -0.0152, "rho": 0.0033, "theo": 4.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "MEC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 1.3234, "open_interest": 6.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.033, "vega": 0.0027, "theta": -0.0157, "rho": -0.0003, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T14:43:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MEC261120C00012500", "bid": 0.95, "bid_size": 125.0, "ask": 3.2, "ask_size": 50.0, "iv": 1.0879, "open_interest": 14.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.1251, "vega": 0.006, "theta": -0.0212, "rho": 0.0036, "theo": 1.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:53:13", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MEC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 132.0, "iv": 0.7491, "open_interest": 66.0, "volume": 2.0, "delta": -0.1616, "gamma": 0.1262, "vega": 0.006, "theta": -0.0216, "rho": -0.0007, "theo": 0.174, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:15:39", "percent_change": -91.3043, "prev_day_close": 0.574999995529652}, {"option": "MEC261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 117.0, "iv": 0.9092, "open_interest": 60.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.2102, "vega": 0.0092, "theta": -0.0305, "rho": 0.0016, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T12:47:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00015000", "bid": 0.3, "bid_size": 598.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.0, "open_interest": 706.0, "volume": 0.0, "delta": -0.6528, "gamma": 0.2134, "vega": 0.0091, "theta": -0.0309, "rho": -0.0026, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:22:18", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MEC261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 1.4805, "open_interest": 5.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.0896, "vega": 0.0058, "theta": -0.0274, "rho": 0.0007, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T15:16:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00017500", "bid": 2.35, "bid_size": 99.0, "ask": 5.0, "ask_size": 67.0, "iv": 1.3372, "open_interest": 1.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0918, "vega": 0.0055, "theta": -0.0276, "rho": -0.0029, "theo": 3.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MEC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 1.9693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0485, "vega": 0.0039, "theta": -0.0226, "rho": 0.0004, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00020000", "bid": 4.7, "bid_size": 101.0, "ask": 7.5, "ask_size": 66.0, "iv": 1.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0501, "vega": 0.0035, "theta": -0.0228, "rho": -0.0029, "theo": 5.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MEC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 279.0, "iv": 2.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0304, "vega": 0.0028, "theta": -0.0187, "rho": 0.0003, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00022500", "bid": 7.2, "bid_size": 100.0, "ask": 9.9, "ask_size": 66.0, "iv": 1.9486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0314, "vega": 0.0024, "theta": -0.0187, "rho": -0.0027, "theo": 8.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MEC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 283.0, "iv": 2.6916, "open_interest": 5.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0209, "vega": 0.0022, "theta": -0.0156, "rho": 0.0002, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-24T10:55:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00025000", "bid": 10.1, "bid_size": 89.0, "ask": 12.4, "ask_size": 66.0, "iv": 2.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0221, "vega": 0.0017, "theta": -0.0152, "rho": -0.0024, "theo": 10.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MEC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 287.0, "iv": 3.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0115, "vega": 0.0014, "theta": -0.0112, "rho": 0.0001, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00030000", "bid": 14.8, "bid_size": 98.0, "ask": 17.4, "ask_size": 66.0, "iv": 2.8732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0127, "vega": 0.0009, "theta": -0.0096, "rho": -0.002, "theo": 15.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MEC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 291.0, "iv": 4.5757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0072, "vega": 0.0009, "theta": -0.0083, "rho": 0.0001, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261120P00035000", "bid": 19.9, "bid_size": 84.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0064, "rho": -0.0011, "theo": 20.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MEC261218C00002500", "bid": 10.1, "bid_size": 71.0, "ask": 13.5, "ask_size": 24.0, "iv": 2.8608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0026, "vega": 0.0019, "theta": -0.007, "rho": 0.0024, "theo": 11.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MEC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 309.0, "iv": 4.678, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0026, "vega": 0.0019, "theta": -0.0082, "rho": -0.0004, "theo": 0.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218C00005000", "bid": 7.7, "bid_size": 71.0, "ask": 11.2, "ask_size": 32.0, "iv": 2.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0074, "vega": 0.0035, "theta": -0.0086, "rho": 0.0049, "theo": 9.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MEC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 290.0, "iv": 2.8521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0075, "vega": 0.0035, "theta": -0.0095, "rho": -0.0007, "theo": 0.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218C00007500", "bid": 5.2, "bid_size": 106.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0171, "vega": 0.0054, "theta": -0.0096, "rho": 0.0072, "theo": 6.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MEC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0172, "vega": 0.0055, "theta": -0.0103, "rho": -0.0011, "theo": 0.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218C00010000", "bid": 3.4, "bid_size": 103.0, "ask": 5.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0395, "vega": 0.0086, "theta": -0.0106, "rho": 0.0092, "theo": 4.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MEC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 92.0, "iv": 1.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0398, "vega": 0.0086, "theta": -0.0111, "rho": -0.0018, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218C00012500", "bid": 1.25, "bid_size": 144.0, "ask": 3.2, "ask_size": 85.0, "iv": 0.6392, "open_interest": 1.0, "volume": 1.0, "delta": 0.7702, "gamma": 0.1, "vega": 0.0143, "theta": -0.012, "rho": 0.0097, "theo": 2.2623, "change": 0.765, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:36:56", "percent_change": 45.6716, "prev_day_close": 1.67499995231628}, {"option": "MEC261218P00012500", "bid": 0.25, "bid_size": 40.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.5926, "open_interest": 10.0, "volume": 22.0, "delta": -0.2384, "gamma": 0.1013, "vega": 0.0144, "theta": -0.0123, "rho": -0.0037, "theo": 0.4772, "change": -0.825, "open": 0.57, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:41:48", "percent_change": -64.7059, "prev_day_close": 1.27500000596046}, {"option": "MEC261218C00015000", "bid": 0.1, "bid_size": 1238.0, "ask": 1.4, "ask_size": 41.0, "iv": 0.5597, "open_interest": 1.0, "volume": 0.0, "delta": 0.455, "gamma": 0.1336, "vega": 0.0184, "theta": -0.0152, "rho": 0.0062, "theo": 0.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:13:06", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "MEC261218P00015000", "bid": 0.4, "bid_size": 598.0, "ask": 1.85, "ask_size": 45.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.5598, "gamma": 0.1372, "vega": 0.0183, "theta": -0.0155, "rho": -0.0079, "theo": 1.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "MEC261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.7024, "open_interest": 1.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0863, "vega": 0.0156, "theta": -0.0167, "rho": 0.0037, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-21T13:58:34", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MEC261218P00017500", "bid": 2.7, "bid_size": 96.0, "ask": 4.6, "ask_size": 66.0, "iv": 0.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0891, "vega": 0.015, "theta": -0.0169, "rho": -0.01, "theo": 3.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MEC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0599, "vega": 0.013, "theta": -0.0167, "rho": 0.0027, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218P00020000", "bid": 4.9, "bid_size": 100.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.9919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0622, "vega": 0.0123, "theta": -0.0168, "rho": -0.0109, "theo": 6.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MEC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 74.0, "iv": 1.2427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.045, "vega": 0.0111, "theta": -0.0161, "rho": 0.002, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218P00022500", "bid": 7.3, "bid_size": 102.0, "ask": 9.9, "ask_size": 66.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0471, "vega": 0.0102, "theta": -0.016, "rho": -0.0116, "theo": 8.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "MEC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 323.0, "iv": 1.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0357, "vega": 0.0096, "theta": -0.0154, "rho": 0.0016, "theo": 0.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218P00025000", "bid": 9.9, "bid_size": 100.0, "ask": 12.4, "ask_size": 66.0, "iv": 1.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0376, "vega": 0.0086, "theta": -0.0151, "rho": -0.0114, "theo": 11.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MEC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 1.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0247, "vega": 0.0076, "theta": -0.0138, "rho": 0.0012, "theo": 0.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218P00030000", "bid": 14.7, "bid_size": 104.0, "ask": 17.4, "ask_size": 66.0, "iv": 1.5526, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0267, "vega": 0.0063, "theta": -0.0133, "rho": -0.0114, "theo": 15.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MEC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 273.0, "iv": 1.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0185, "vega": 0.0062, "theta": -0.0123, "rho": 0.0009, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC261218P00035000", "bid": 19.8, "bid_size": 84.0, "ask": 22.4, "ask_size": 44.0, "iv": 1.8423, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0206, "vega": 0.0048, "theta": -0.0117, "rho": -0.0112, "theo": 20.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "MEC270115C00002500", "bid": 10.1, "bid_size": 71.0, "ask": 13.7, "ask_size": 36.0, "iv": 1.5481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0037, "rho": 0.004, "theo": 12.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MEC270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 312.0, "iv": 3.5869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0027, "vega": 0.0026, "theta": -0.0051, "rho": -0.0007, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115C00005000", "bid": 7.6, "bid_size": 71.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0076, "vega": 0.0048, "theta": -0.005, "rho": 0.0081, "theo": 9.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MEC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 293.0, "iv": 2.1936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0076, "vega": 0.0048, "theta": -0.0061, "rho": -0.0012, "theo": 0.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115C00007500", "bid": 5.2, "bid_size": 106.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0172, "vega": 0.0077, "theta": -0.0061, "rho": 0.012, "theo": 7.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MEC270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 96.0, "iv": 1.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0174, "vega": 0.0077, "theta": -0.0069, "rho": -0.002, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115C00010000", "bid": 3.2, "bid_size": 76.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0383, "vega": 0.0122, "theta": -0.0072, "rho": 0.0151, "theo": 4.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "MEC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 75.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0389, "vega": 0.0122, "theta": -0.0079, "rho": -0.0035, "theo": 0.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-16T12:15:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MEC270115C00012500", "bid": 1.3, "bid_size": 124.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.445, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.084, "vega": 0.0195, "theta": -0.0088, "rho": 0.0157, "theo": 2.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MEC270115P00012500", "bid": 0.25, "bid_size": 938.0, "ask": 1.3, "ask_size": 513.0, "iv": 0.6838, "open_interest": 102.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0866, "vega": 0.0196, "theta": -0.0093, "rho": -0.0068, "theo": 0.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-22T10:25:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MEC270115C00015000", "bid": 0.9, "bid_size": 262.0, "ask": 1.85, "ask_size": 135.0, "iv": 0.6462, "open_interest": 6.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.1156, "vega": 0.0246, "theta": -0.0105, "rho": 0.0113, "theo": 1.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T13:48:58", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MEC270115P00015000", "bid": 1.6, "bid_size": 131.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.5992, "open_interest": 972.0, "volume": 24.0, "delta": -0.5313, "gamma": 0.1225, "vega": 0.0241, "theta": -0.011, "rho": -0.0123, "theo": 1.7466, "change": -0.8, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:21:10", "percent_change": -32.0, "prev_day_close": 2.5}, {"option": "MEC270115C00017500", "bid": 0.25, "bid_size": 1.0, "ask": 1.05, "ask_size": 228.0, "iv": 0.6491, "open_interest": 22.0, "volume": 0.0, "delta": 0.3107, "gamma": 0.0879, "vega": 0.0216, "theta": -0.0106, "rho": 0.007, "theo": 0.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T13:30:54", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MEC270115P00017500", "bid": 3.1, "bid_size": 94.0, "ask": 4.9, "ask_size": 88.0, "iv": 0.7832, "open_interest": 7.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0955, "vega": 0.0198, "theta": -0.0112, "rho": -0.0145, "theo": 3.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-07T15:18:33", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MEC270115C00020000", "bid": 0.05, "bid_size": 1.0, "ask": 1.7, "ask_size": 151.0, "iv": 0.9713, "open_interest": 14.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0628, "vega": 0.0177, "theta": -0.01, "rho": 0.0048, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-08T13:17:02", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MEC270115P00020000", "bid": 5.7, "bid_size": 12.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.7125, "open_interest": 642.0, "volume": 0.0, "delta": -0.837, "gamma": 0.0699, "vega": 0.0147, "theta": -0.0104, "rho": -0.0146, "theo": 6.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-08-26T14:14:23", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MEC270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 127.0, "iv": 1.0002, "open_interest": 625.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0467, "vega": 0.0146, "theta": -0.0091, "rho": 0.0035, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-24T10:00:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00022500", "bid": 7.5, "bid_size": 97.0, "ask": 9.8, "ask_size": 67.0, "iv": 0.982, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0531, "vega": 0.0107, "theta": -0.0094, "rho": -0.0128, "theo": 8.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MEC270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 147.0, "iv": 1.0617, "open_interest": 1257.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0361, "vega": 0.0122, "theta": -0.0082, "rho": 0.0027, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T10:07:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00025000", "bid": 9.7, "bid_size": 102.0, "ask": 12.4, "ask_size": 66.0, "iv": 1.0467, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0428, "vega": 0.0078, "theta": -0.0085, "rho": -0.011, "theo": 10.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MEC270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 649.0, "iv": 1.2802, "open_interest": 436.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0236, "vega": 0.0089, "theta": -0.0067, "rho": 0.0017, "theo": 0.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:04:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00030000", "bid": 14.7, "bid_size": 106.0, "ask": 17.4, "ask_size": 66.0, "iv": 1.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0294, "vega": 0.003, "theta": -0.0066, "rho": -0.0059, "theo": 15.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MEC270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 642.0, "iv": 1.3745, "open_interest": 41.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0166, "vega": 0.0068, "theta": -0.0055, "rho": 0.0012, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-10T15:25:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00035000", "bid": 19.9, "bid_size": 84.0, "ask": 21.7, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0057, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 20.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-06-05T10:23:44", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MEC270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 1.1863, "open_interest": 2453.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0123, "vega": 0.0053, "theta": -0.0045, "rho": 0.0009, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:28:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MEC270115P00040000", "bid": 24.7, "bid_size": 49.0, "ask": 26.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 25.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "MEC270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 609.0, "iv": 1.7192, "open_interest": 2.0, "volume": 0.0, "delta": 0.0315, "gamma": 0.0094, "vega": 0.0043, "theta": -0.0038, "rho": 0.0007, "theo": 0.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-06-17T15:34:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00045000", "bid": 29.7, "bid_size": 49.0, "ask": 31.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 30.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499988555908}, {"option": "MEC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 652.0, "iv": 1.8255, "open_interest": 1.0, "volume": 0.0, "delta": 0.0248, "gamma": 0.0074, "vega": 0.0035, "theta": -0.0032, "rho": 0.0005, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-06-12T09:34:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270115P00050000", "bid": 34.7, "bid_size": 49.0, "ask": 37.4, "ask_size": 19.0, "iv": 1.8522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0049, "rho": 0.0, "theo": 35.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "MEC270416C00002500", "bid": 10.1, "bid_size": 71.0, "ask": 13.7, "ask_size": 37.0, "iv": 2.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0043, "vega": 0.0026, "theta": -0.0015, "rho": 0.0027, "theo": 11.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MEC270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 290.0, "iv": 2.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0027, "vega": 0.0041, "theta": -0.0022, "rho": -0.0017, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270416C00005000", "bid": 7.9, "bid_size": 106.0, "ask": 11.2, "ask_size": 60.0, "iv": 1.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0104, "vega": 0.0057, "theta": -0.0022, "rho": 0.0068, "theo": 9.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MEC270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 290.0, "iv": 1.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0078, "vega": 0.0076, "theta": -0.0026, "rho": -0.0031, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270416C00007500", "bid": 5.4, "bid_size": 106.0, "ask": 8.4, "ask_size": 19.0, "iv": 0.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0222, "vega": 0.0113, "theta": -0.003, "rho": 0.0128, "theo": 6.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MEC270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0184, "vega": 0.0129, "theta": -0.0032, "rho": -0.0056, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 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": "MEC270416C00010000", "bid": 3.6, "bid_size": 76.0, "ask": 6.2, "ask_size": 21.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.0435, "vega": 0.021, "theta": -0.0042, "rho": 0.0198, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MEC270416P00010000", "bid": 0.1, "bid_size": 1238.0, "ask": 1.2, "ask_size": 144.0, "iv": 0.67, "open_interest": 47.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.0393, "vega": 0.0218, "theta": -0.0043, "rho": -0.0114, "theo": 0.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-23T11:14:33", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "MEC270416C00012500", "bid": 2.1, "bid_size": 63.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0666, "vega": 0.032, "theta": -0.0058, "rho": 0.0225, "theo": 2.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MEC270416P00012500", "bid": 0.15, "bid_size": 1238.0, "ask": 2.45, "ask_size": 313.0, "iv": 0.5727, "open_interest": 109.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0636, "vega": 0.0321, "theta": -0.0057, "rho": -0.0231, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T15:15:47", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "MEC270416C00015000", "bid": 0.9, "bid_size": 229.0, "ask": 3.4, "ask_size": 168.0, "iv": 0.7044, "open_interest": 2.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0708, "vega": 0.0362, "theta": -0.0068, "rho": 0.0195, "theo": 1.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-10-08T13:16:54", "percent_change": 0.0, "prev_day_close": 1.24999997764826}, {"option": "MEC270416P00015000", "bid": 1.9, "bid_size": 210.0, "ask": 4.0, "ask_size": 279.0, "iv": 0.6519, "open_interest": 3.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.0695, "vega": 0.0361, "theta": -0.0065, "rho": -0.0369, "theo": 2.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-25T13:47:51", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MEC270416C00017500", "bid": 0.4, "bid_size": 1108.0, "ask": 2.3, "ask_size": 161.0, "iv": 0.6817, "open_interest": 9.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0626, "vega": 0.0344, "theta": -0.0069, "rho": 0.0153, "theo": 1.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T15:24:09", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MEC270416P00017500", "bid": 3.1, "bid_size": 76.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.5326, "open_interest": 0.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0627, "vega": 0.0344, "theta": -0.0064, "rho": -0.0475, "theo": 4.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MEC270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 171.0, "iv": 0.8058, "open_interest": 10.0, "volume": 0.0, "delta": 0.276, "gamma": 0.0525, "vega": 0.0306, "theta": -0.0064, "rho": 0.012, "theo": 0.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-28T12:49:59", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "MEC270416P00020000", "bid": 5.3, "bid_size": 65.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0535, "vega": 0.0307, "theta": -0.0057, "rho": -0.0544, "theo": 6.7775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MEC270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 150.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": 0.2124, "gamma": 0.0435, "vega": 0.0266, "theta": -0.0059, "rho": 0.0094, "theo": 0.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MEC270416P00022500", "bid": 7.5, "bid_size": 99.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0453, "vega": 0.0267, "theta": -0.0049, "rho": -0.0588, "theo": 9.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MEC270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 156.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1667, "gamma": 0.036, "vega": 0.023, "theta": -0.0052, "rho": 0.0075, "theo": 0.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270416P00025000", "bid": 9.9, "bid_size": 99.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0386, "vega": 0.0229, "theta": -0.004, "rho": -0.0603, "theo": 11.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MEC270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 631.0, "iv": 1.0839, "open_interest": 0.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0252, "vega": 0.017, "theta": -0.0041, "rho": 0.0049, "theo": 0.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270416P00030000", "bid": 14.5, "bid_size": 71.0, "ask": 17.4, "ask_size": 28.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0291, "vega": 0.0164, "theta": -0.0024, "rho": -0.058, "theo": 16.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "MEC270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 368.0, "iv": 0.9835, "open_interest": 1.0, "volume": 0.0, "delta": 0.073, "gamma": 0.0181, "vega": 0.0127, "theta": -0.0032, "rho": 0.0034, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEC270416P00035000", "bid": 18.8, "bid_size": 49.0, "ask": 22.4, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0232, "vega": 0.0113, "theta": -0.0011, "rho": -0.0495, "theo": 20.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-04T14:53:41", "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "MEC271217C00002500", "bid": 10.0, "bid_size": 30.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.8666, "open_interest": 2.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0028, "vega": 0.008, "theta": 0.0, "rho": 0.0196, "theo": 12.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T12:39:09", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MEC271217P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 34.0, "iv": 1.0476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0029, "vega": 0.0081, "theta": -0.0012, "rho": -0.0061, "theo": 0.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MEC271217C00005000", "bid": 8.0, "bid_size": 152.0, "ask": 11.5, "ask_size": 84.0, "iv": 0.8158, "open_interest": 132.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0079, "vega": 0.0155, "theta": -0.0004, "rho": 0.04, "theo": 9.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T11:43:46", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MEC271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1012.0, "iv": 1.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.008, "vega": 0.0156, "theta": -0.0017, "rho": -0.0113, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MEC271217C00007500", "bid": 7.0, "bid_size": 18.0, "ask": 9.4, "ask_size": 83.0, "iv": 0.8734, "open_interest": 35.0, "volume": 2.0, "delta": 0.9049, "gamma": 0.0163, "vega": 0.0258, "theta": -0.0012, "rho": 0.0558, "theo": 7.7594, "change": 1.21, "open": 8.21, "high": 8.21, "low": 8.21, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-11-09T11:24:28", "percent_change": 17.2857, "prev_day_close": 7.0}, {"option": "MEC271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 282.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0168, "vega": 0.0261, "theta": -0.0022, "rho": -0.0204, "theo": 0.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MEC271217C00010000", "bid": 4.0, "bid_size": 86.0, "ask": 8.1, "ask_size": 59.0, "iv": 0.659, "open_interest": 2.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0267, "vega": 0.0386, "theta": -0.0023, "rho": 0.0628, "theo": 6.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-12T12:27:42", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MEC271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 232.0, "iv": 0.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0279, "vega": 0.0391, "theta": -0.0031, "rho": -0.0358, "theo": 1.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MEC271217C00012500", "bid": 3.0, "bid_size": 48.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.75, "open_interest": 1.0, "volume": 0.0, "delta": 0.7301, "gamma": 0.0344, "vega": 0.0495, "theta": -0.0034, "rho": 0.0617, "theo": 4.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-11-02T14:12:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MEC271217P00012500", "bid": 0.5, "bid_size": 661.0, "ask": 5.0, "ask_size": 89.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.2827, "gamma": 0.0366, "vega": 0.05, "theta": -0.0039, "rho": -0.0553, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "MEC271217C00015000", "bid": 1.5, "bid_size": 50.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.6902, "open_interest": 0.0, "volume": 0.0, "delta": 0.639, "gamma": 0.0378, "vega": 0.0559, "theta": -0.0041, "rho": 0.057, "theo": 3.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MEC271217P00015000", "bid": 2.0, "bid_size": 80.0, "ask": 6.5, "ask_size": 97.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0409, "vega": 0.0561, "theta": -0.0045, "rho": -0.0744, "theo": 4.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MEC271217C00017500", "bid": 1.0, "bid_size": 48.0, "ask": 5.5, "ask_size": 73.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0384, "vega": 0.0588, "theta": -0.0046, "rho": 0.0518, "theo": 3.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MEC271217P00017500", "bid": 3.6, "bid_size": 48.0, "ask": 8.0, "ask_size": 50.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0425, "vega": 0.0583, "theta": -0.0048, "rho": -0.0898, "theo": 5.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MEC271217C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.6643, "open_interest": 1.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0377, "vega": 0.0594, "theta": -0.0049, "rho": 0.0469, "theo": 2.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "MEC271217P00020000", "bid": 5.5, "bid_size": 54.0, "ask": 9.7, "ask_size": 45.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0428, "vega": 0.0579, "theta": -0.0049, "rho": -0.1013, "theo": 7.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MEC271217C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 81.0, "iv": 0.7445, "open_interest": 0.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0364, "vega": 0.0588, "theta": -0.005, "rho": 0.0426, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MEC271217P00022500", "bid": 7.5, "bid_size": 84.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": -0.5971, "gamma": 0.0423, "vega": 0.0558, "theta": -0.0049, "rho": -0.1099, "theo": 9.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T09:49:22", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MEC271217C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 150.0, "iv": 0.8113, "open_interest": 4.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0348, "vega": 0.0575, "theta": -0.005, "rho": 0.0388, "theo": 2.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-12T12:27:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MEC271217P00025000", "bid": 9.5, "bid_size": 133.0, "ask": 13.5, "ask_size": 81.0, "iv": 0.6299, "open_interest": 92.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0416, "vega": 0.0529, "theta": -0.0047, "rho": -0.1144, "theo": 12.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-02T09:46:17", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MEC271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 195.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": 0.3296, "gamma": 0.0314, "vega": 0.0538, "theta": -0.0049, "rho": 0.0326, "theo": 1.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MEC271217P00030000", "bid": 14.3, "bid_size": 84.0, "ask": 18.0, "ask_size": 45.0, "iv": 0.6603, "open_interest": 20.0, "volume": 0.0, "delta": -0.7362, "gamma": 0.04, "vega": 0.0457, "theta": -0.0043, "rho": -0.116, "theo": 16.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.04, "last_trade_time": "2026-11-04T12:18:34", "percent_change": 0.0, "prev_day_close": 17.0}], "symbol": "MEC", "security_type": "stock", "exchange_id": 3, "current_price": 14.11, "price_change": 0.99, "price_change_percent": 7.5457, "bid": 14.0, "ask": 14.59, "bid_size": 100, "ask_size": 100, "open": 13.58, "high": 14.77, "low": 13.237, "close": 14.11, "prev_day_close": 13.12, "volume": 528007, "iv30": 60.791, "iv30_change": -2.024, "iv30_change_percent": -3.2222, "seqno": 10402924821, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MEC"}