{"timestamp": "2026-11-09 23:41:33", "data": {"options": [{"option": "MET261120C00050000", "bid": 51.4, "bid_size": 9.0, "ask": 53.5, "ask_size": 15.0, "iv": 2.4834, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0178, "theo": 51.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T11:51:50", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "MET261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261120C00055000", "bid": 46.6, "bid_size": 3.0, "ask": 48.4, "ask_size": 14.0, "iv": 2.2218, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0195, "theo": 46.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.93, "last_trade_time": "2026-11-02T12:52:51", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "MET261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261120C00060000", "bid": 41.6, "bid_size": 9.0, "ask": 43.4, "ask_size": 12.0, "iv": 1.9463, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0213, "theo": 41.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-11-02T14:08:59", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "MET261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1821, "open_interest": 13.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:38:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261120C00065000", "bid": 36.6, "bid_size": 6.0, "ask": 38.2, "ask_size": 14.0, "iv": 1.6313, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0005, "theta": 0.0, "rho": 0.0231, "theo": 36.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "MET261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.9088, "open_interest": 22.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:09:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120C00070000", "bid": 30.5, "bid_size": 7.0, "ask": 33.6, "ask_size": 11.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0248, "theo": 31.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-07-27T11:03:58", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MET261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 115.0, "iv": 1.653, "open_interest": 739.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:12:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120C00075000", "bid": 26.6, "bid_size": 5.0, "ask": 28.3, "ask_size": 16.0, "iv": 1.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0003, "rho": 0.0266, "theo": 26.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "MET261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 117.0, "iv": 1.3048, "open_interest": 163.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0015, "theta": -0.0035, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T15:58:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120C00080000", "bid": 20.5, "bid_size": 9.0, "ask": 23.4, "ask_size": 12.0, "iv": 0.6708, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0036, "rho": 0.0282, "theo": 21.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MET261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 61.0, "iv": 0.9977, "open_interest": 15.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0016, "vega": 0.0029, "theta": -0.0061, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:38:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120C00085000", "bid": 16.7, "bid_size": 7.0, "ask": 18.3, "ask_size": 35.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.004, "vega": 0.0062, "theta": -0.0097, "rho": 0.0297, "theo": 16.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MET261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 259.0, "iv": 0.527, "open_interest": 109.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.004, "vega": 0.0062, "theta": -0.0117, "rho": -0.0004, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T13:16:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MET261120C00087500", "bid": 14.2, "bid_size": 13.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.7435, "open_interest": 41.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0066, "vega": 0.0094, "theta": -0.015, "rho": 0.0303, "theo": 14.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-23T13:22:33", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MET261120P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 559.0, "iv": 0.5294, "open_interest": 537.0, "volume": 1.0, "delta": -0.0218, "gamma": 0.0067, "vega": 0.0094, "theta": -0.0168, "rho": -0.0007, "theo": 0.0623, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:44:42", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "MET261120C00090000", "bid": 11.7, "bid_size": 12.0, "ask": 13.5, "ask_size": 47.0, "iv": 0.6547, "open_interest": 53.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0111, "vega": 0.0144, "theta": -0.0228, "rho": 0.0306, "theo": 11.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-06T10:35:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MET261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 511.0, "iv": 0.496, "open_interest": 1753.0, "volume": 5.0, "delta": -0.0367, "gamma": 0.0112, "vega": 0.0145, "theta": -0.0244, "rho": -0.0012, "theo": 0.1042, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:49:55", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "MET261120C00092500", "bid": 8.8, "bid_size": 189.0, "ask": 11.0, "ask_size": 107.0, "iv": 0.4836, "open_interest": 472.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0189, "vega": 0.0224, "theta": -0.0344, "rho": 0.0305, "theo": 9.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T09:54:22", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MET261120P00092500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 329.0, "iv": 0.4093, "open_interest": 591.0, "volume": 1.0, "delta": -0.0641, "gamma": 0.0191, "vega": 0.0226, "theta": -0.0358, "rho": -0.0021, "theo": 0.1831, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:57:08", "percent_change": -50.0, "prev_day_close": 0.500000014901161}, {"option": "MET261120C00095000", "bid": 6.4, "bid_size": 180.0, "ask": 9.3, "ask_size": 122.0, "iv": 0.4871, "open_interest": 332.0, "volume": 2.0, "delta": 0.8872, "gamma": 0.0318, "vega": 0.0344, "theta": -0.0508, "rho": 0.0296, "theo": 7.2386, "change": 3.45, "open": 8.1, "high": 8.3, "low": 8.1, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T13:53:38", "percent_change": 71.134, "prev_day_close": 4.84999990463257}, {"option": "MET261120P00095000", "bid": 0.15, "bid_size": 33.0, "ask": 0.6, "ask_size": 299.0, "iv": 0.3516, "open_interest": 147.0, "volume": 27.0, "delta": -0.1146, "gamma": 0.0321, "vega": 0.0346, "theta": -0.0522, "rho": -0.0037, "theo": 0.3385, "change": -0.625, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:49:55", "percent_change": -67.5676, "prev_day_close": 0.925000011920929}, {"option": "MET261120C00097500", "bid": 3.7, "bid_size": 206.0, "ask": 6.3, "ask_size": 86.0, "iv": 0.3046, "open_interest": 61.0, "volume": 37.0, "delta": 0.7976, "gamma": 0.0505, "vega": 0.0503, "theta": -0.0711, "rho": 0.0271, "theo": 5.052, "change": 2.875, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:53:14", "percent_change": 92.0, "prev_day_close": 3.125}, {"option": "MET261120P00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 0.2557, "open_interest": 328.0, "volume": 22.0, "delta": -0.2054, "gamma": 0.0512, "vega": 0.0507, "theta": -0.0726, "rho": -0.0063, "theo": 0.6516, "change": -1.05, "open": 1.5, "high": 1.5, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:23:14", "percent_change": -61.7647, "prev_day_close": 1.69999998807907}, {"option": "MET261120C00100000", "bid": 2.3, "bid_size": 218.0, "ask": 4.5, "ask_size": 193.0, "iv": 0.3321, "open_interest": 1314.0, "volume": 307.0, "delta": 0.653, "gamma": 0.0704, "vega": 0.0654, "theta": -0.0892, "rho": 0.0225, "theo": 3.164, "change": 1.71, "open": 3.1, "high": 4.05, "low": 3.1, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T15:27:09", "percent_change": 95.0, "prev_day_close": 1.80000001192093}, {"option": "MET261120P00100000", "bid": 0.7, "bid_size": 412.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.2509, "open_interest": 308.0, "volume": 16.0, "delta": -0.3524, "gamma": 0.0714, "vega": 0.0656, "theta": -0.0907, "rho": -0.0104, "theo": 1.2682, "change": -1.785, "open": 1.17, "high": 1.17, "low": 1.03, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T15:01:52", "percent_change": -62.087, "prev_day_close": 2.875}, {"option": "MET261120C00105000", "bid": 0.25, "bid_size": 443.0, "ask": 1.2, "ask_size": 50.0, "iv": 0.2621, "open_interest": 1950.0, "volume": 284.0, "delta": 0.2846, "gamma": 0.0667, "vega": 0.0602, "theta": -0.0789, "rho": 0.01, "theo": 0.8688, "change": 0.545, "open": 0.78, "high": 1.3, "low": 0.78, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T15:30:01", "percent_change": 114.737, "prev_day_close": 0.475000008940697}, {"option": "MET261120P00105000", "bid": 2.85, "bid_size": 121.0, "ask": 5.2, "ask_size": 74.0, "iv": 0.2899, "open_interest": 29.0, "volume": 25.0, "delta": -0.7281, "gamma": 0.0687, "vega": 0.0587, "theta": -0.0807, "rho": -0.0173, "theo": 4.0053, "change": -3.4, "open": 3.25, "high": 3.25, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:51:49", "percent_change": -51.5152, "prev_day_close": 6.59999990463257}, {"option": "MET261120C00110000", "bid": 0.1, "bid_size": 7.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.29, "open_interest": 492.0, "volume": 2.0, "delta": 0.0812, "gamma": 0.0276, "vega": 0.0271, "theta": -0.0355, "rho": 0.0028, "theo": 0.1912, "change": 0.025, "open": 0.26, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:15:18", "percent_change": 11.1111, "prev_day_close": 0.225000003352761}, {"option": "MET261120P00110000", "bid": 6.9, "bid_size": 13.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0305, "vega": 0.0206, "theta": -0.038, "rho": -0.0115, "theo": 8.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.74, "last_trade_time": "2026-10-30T14:26:59", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MET261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 71.0, "iv": 0.3429, "open_interest": 639.0, "volume": 1.0, "delta": 0.0215, "gamma": 0.0086, "vega": 0.0094, "theta": -0.0125, "rho": 0.0007, "theo": 0.0446, "change": -0.1, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:04:27", "percent_change": -66.6667, "prev_day_close": 0.150000005960464}, {"option": "MET261120P00115000", "bid": 11.8, "bid_size": 13.0, "ask": 14.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0027, "vega": 0.0009, "theta": -0.0174, "rho": 0.0, "theo": 13.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "MET261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 65.0, "iv": 0.4697, "open_interest": 4.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0026, "vega": 0.0032, "theta": -0.0042, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:45:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120P00120000", "bid": 16.3, "bid_size": 13.0, "ask": 19.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 18.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-10-23T12:19:24", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MET261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.804, "open_interest": 1.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:36:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120P00125000", "bid": 21.8, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 23.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MET261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 1.0162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261120P00130000", "bid": 26.6, "bid_size": 11.0, "ask": 29.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "MET261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 29.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "MET261120P00135000", "bid": 31.8, "bid_size": 9.0, "ask": 34.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 33.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "MET261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 36.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET261120P00140000", "bid": 36.7, "bid_size": 10.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 38.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "MET261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 49.0, "iv": 1.2935, "open_interest": 18.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T14:49:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MET261120P00145000", "bid": 41.8, "bid_size": 10.0, "ask": 44.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 43.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "MET261218C00035000", "bid": 65.1, "bid_size": 1.0, "ask": 68.9, "ask_size": 1.0, "iv": 1.4162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0389, "theo": 66.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.88, "last_trade_time": "2026-11-02T14:37:20", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "MET261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1384, "open_interest": 2514.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0021, "rho": -0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T13:48:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261218C00037500", "bid": 62.6, "bid_size": 1.0, "ask": 66.5, "ask_size": 2.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0417, "theo": 64.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-08-03T13:50:39", "percent_change": 0.0, "prev_day_close": 61.5499992370606}, {"option": "MET261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 1.3848, "open_interest": 132.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0022, "rho": -0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T11:55:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MET261218C00040000", "bid": 60.1, "bid_size": 1.0, "ask": 64.0, "ask_size": 2.0, "iv": 1.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0019, "theta": 0.0, "rho": 0.0445, "theo": 61.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.17, "last_trade_time": "2026-11-02T14:08:59", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "MET261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8956, "open_interest": 1521.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0023, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T13:05:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261218C00042500", "bid": 57.5, "bid_size": 1.0, "ask": 61.5, "ask_size": 1.0, "iv": 1.0994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0021, "theta": 0.0, "rho": 0.0472, "theo": 59.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2025-12-12T13:31:47", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "MET261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7861, "open_interest": 3.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0025, "rho": -0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2025-11-28T12:05:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261218C00045000", "bid": 55.0, "bid_size": 1.0, "ask": 59.0, "ask_size": 1.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.05, "theo": 56.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.67, "last_trade_time": "2025-11-21T10:10:44", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "MET261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 21.0, "iv": 1.0232, "open_interest": 1139.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0026, "rho": -0.0003, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T09:30:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MET261218C00047500", "bid": 52.6, "bid_size": 3.0, "ask": 56.6, "ask_size": 2.0, "iv": 1.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0027, "theta": 0.0, "rho": 0.0527, "theo": 54.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "MET261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.586, "open_interest": 33.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0028, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-08T11:29:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261218C00050000", "bid": 50.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 0.7967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.003, "theta": 0.0, "rho": 0.0555, "theo": 52.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "MET261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4938, "open_interest": 2230.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.003, "theta": -0.003, "rho": -0.0003, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T15:58:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET261218C00055000", "bid": 45.2, "bid_size": 1.0, "ask": 49.1, "ask_size": 2.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0005, "vega": 0.004, "theta": 0.0, "rho": 0.0609, "theo": 47.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.9, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "MET261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 133.0, "iv": 1.3225, "open_interest": 202.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.004, "theta": -0.0035, "rho": -0.0005, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-20T09:49:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00057500", "bid": 42.7, "bid_size": 1.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0006, "vega": 0.0046, "theta": 0.0, "rho": 0.0636, "theo": 44.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MET261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 103.0, "iv": 1.1178, "open_interest": 73.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0039, "rho": -0.0005, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T10:35:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00060000", "bid": 40.1, "bid_size": 1.0, "ask": 44.1, "ask_size": 1.0, "iv": 0.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0002, "rho": 0.0663, "theo": 42.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 39.1999988555908}, {"option": "MET261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 0.7234, "open_interest": 267.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0043, "rho": -0.0006, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:26:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00062500", "bid": 38.3, "bid_size": 5.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0009, "rho": 0.069, "theo": 39.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "MET261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 320.0, "iv": 0.8688, "open_interest": 57.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0064, "theta": -0.0048, "rho": -0.0008, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T13:41:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00065000", "bid": 35.8, "bid_size": 5.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0011, "vega": 0.0075, "theta": -0.0017, "rho": 0.0716, "theo": 37.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "MET261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6502, "open_interest": 225.0, "volume": 2.0, "delta": -0.0082, "gamma": 0.0011, "vega": 0.0075, "theta": -0.0054, "rho": -0.0009, "theo": 0.0549, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:29:32", "percent_change": -50.0, "prev_day_close": 0.199999997392297}, {"option": "MET261218C00067500", "bid": 33.3, "bid_size": 1.0, "ask": 36.7, "ask_size": 6.0, "iv": 0.7711, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.009, "theta": -0.0027, "rho": 0.0742, "theo": 34.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-02T15:24:33", "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "MET261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 494.0, "iv": 0.7513, "open_interest": 289.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0014, "vega": 0.009, "theta": -0.0061, "rho": -0.0011, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:11:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MET261218C00070000", "bid": 30.3, "bid_size": 1.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.5995, "open_interest": 12.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0018, "vega": 0.0108, "theta": -0.0038, "rho": 0.0767, "theo": 32.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.11, "last_trade_time": "2026-10-26T10:25:25", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MET261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 0.7298, "open_interest": 169.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0018, "vega": 0.0108, "theta": -0.0069, "rho": -0.0014, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T09:52:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00072500", "bid": 27.8, "bid_size": 1.0, "ask": 31.8, "ask_size": 2.0, "iv": 0.5707, "open_interest": 9.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0023, "vega": 0.0131, "theta": -0.005, "rho": 0.0792, "theo": 29.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-05-21T11:29:38", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MET261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.7024, "open_interest": 108.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0023, "vega": 0.0132, "theta": -0.008, "rho": -0.0017, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-09-15T10:57:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218C00075000", "bid": 25.9, "bid_size": 4.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.6226, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.003, "vega": 0.0161, "theta": -0.0065, "rho": 0.0814, "theo": 27.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.81, "last_trade_time": "2026-10-22T10:56:47", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MET261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.5094, "open_interest": 497.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.003, "vega": 0.0161, "theta": -0.0092, "rho": -0.0022, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:47:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MET261218C00077500", "bid": 24.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 42.0, "iv": 0.6566, "open_interest": 145.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0039, "vega": 0.0198, "theta": -0.0083, "rho": 0.0836, "theo": 24.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-29T12:22:49", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "MET261218P00077500", "bid": 0.05, "bid_size": 14.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.463, "open_interest": 190.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0039, "vega": 0.02, "theta": -0.0108, "rho": -0.0028, "theo": 0.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T10:54:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET261218C00080000", "bid": 21.9, "bid_size": 8.0, "ask": 24.2, "ask_size": 32.0, "iv": 0.6051, "open_interest": 57.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0052, "vega": 0.0248, "theta": -0.0105, "rho": 0.0855, "theo": 22.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-11-02T09:59:51", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "MET261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 165.0, "iv": 0.5117, "open_interest": 663.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0052, "vega": 0.0248, "theta": -0.0127, "rho": -0.0036, "theo": 0.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T15:33:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MET261218C00082500", "bid": 19.6, "bid_size": 13.0, "ask": 21.5, "ask_size": 49.0, "iv": 0.545, "open_interest": 90.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0069, "vega": 0.031, "theta": -0.0131, "rho": 0.087, "theo": 19.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-20T15:30:49", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "MET261218P00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 250.0, "iv": 0.3828, "open_interest": 194.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.007, "vega": 0.0311, "theta": -0.0151, "rho": -0.0047, "theo": 0.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:27:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MET261218C00085000", "bid": 16.9, "bid_size": 160.0, "ask": 19.3, "ask_size": 115.0, "iv": 0.494, "open_interest": 395.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0093, "vega": 0.0391, "theta": -0.0162, "rho": 0.0881, "theo": 17.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-06T15:09:42", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MET261218P00085000", "bid": 0.25, "bid_size": 21.0, "ask": 0.4, "ask_size": 40.0, "iv": 0.3746, "open_interest": 2730.0, "volume": 4.0, "delta": -0.058, "gamma": 0.0094, "vega": 0.0393, "theta": -0.018, "rho": -0.0063, "theo": 0.3137, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:06:27", "percent_change": -56.5217, "prev_day_close": 0.575000002980232}, {"option": "MET261218C00087500", "bid": 13.7, "bid_size": 169.0, "ask": 16.4, "ask_size": 70.0, "iv": 0.3389, "open_interest": 153.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0126, "vega": 0.0494, "theta": -0.0199, "rho": 0.0884, "theo": 15.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T10:02:08", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MET261218P00087500", "bid": 0.35, "bid_size": 7.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.344, "open_interest": 298.0, "volume": 1.0, "delta": -0.0788, "gamma": 0.0126, "vega": 0.0498, "theta": -0.0215, "rho": -0.0086, "theo": 0.4231, "change": -0.3, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:48:33", "percent_change": -40.0, "prev_day_close": 0.75}, {"option": "MET261218C00090000", "bid": 11.4, "bid_size": 225.0, "ask": 14.8, "ask_size": 121.0, "iv": 0.3769, "open_interest": 561.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0169, "vega": 0.0624, "theta": -0.0243, "rho": 0.0877, "theo": 12.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-30T13:23:15", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MET261218P00090000", "bid": 0.1, "bid_size": 266.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.2898, "open_interest": 321.0, "volume": 3.0, "delta": -0.1086, "gamma": 0.0171, "vega": 0.063, "theta": -0.0258, "rho": -0.0117, "theo": 0.585, "change": -0.525, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:53:21", "percent_change": -51.2195, "prev_day_close": 1.02500003576279}, {"option": "MET261218C00092500", "bid": 10.0, "bid_size": 210.0, "ask": 11.9, "ask_size": 113.0, "iv": 0.3603, "open_interest": 763.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0226, "vega": 0.078, "theta": -0.0292, "rho": 0.0855, "theo": 10.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MET261218P00092500", "bid": 0.05, "bid_size": 314.0, "ask": 1.15, "ask_size": 265.0, "iv": 0.2771, "open_interest": 206.0, "volume": 11.0, "delta": -0.1507, "gamma": 0.0229, "vega": 0.0786, "theta": -0.0306, "rho": -0.016, "theo": 0.8236, "change": -0.675, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:49:18", "percent_change": -47.3684, "prev_day_close": 1.42500001192093}, {"option": "MET261218C00095000", "bid": 7.9, "bid_size": 135.0, "ask": 9.3, "ask_size": 153.0, "iv": 0.313, "open_interest": 2151.0, "volume": 8.0, "delta": 0.7938, "gamma": 0.0295, "vega": 0.0956, "theta": -0.0345, "rho": 0.0813, "theo": 8.3795, "change": 2.5, "open": 9.2, "high": 9.4, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T14:57:11", "percent_change": 39.0625, "prev_day_close": 6.39999985694885}, {"option": "MET261218P00095000", "bid": 0.2, "bid_size": 347.0, "ask": 1.3, "ask_size": 36.0, "iv": 0.2423, "open_interest": 419.0, "volume": 8.0, "delta": -0.2094, "gamma": 0.03, "vega": 0.0961, "theta": -0.0357, "rho": -0.0218, "theo": 1.1806, "change": -1.16, "open": 1.11, "high": 1.11, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T14:11:53", "percent_change": -53.9535, "prev_day_close": 2.15000003576279}, {"option": "MET261218C00097500", "bid": 5.4, "bid_size": 237.0, "ask": 7.8, "ask_size": 176.0, "iv": 0.2915, "open_interest": 609.0, "volume": 24.0, "delta": 0.7162, "gamma": 0.0369, "vega": 0.1132, "theta": -0.0393, "rho": 0.0746, "theo": 6.4162, "change": 2.19, "open": 7.2, "high": 7.4, "low": 6.9, "tick": "no_change", "last_trade_price": 6.94, "last_trade_time": "2026-11-09T15:32:55", "percent_change": 46.1053, "prev_day_close": 4.75}, {"option": "MET261218P00097500", "bid": 0.55, "bid_size": 350.0, "ask": 2.15, "ask_size": 283.0, "iv": 0.2427, "open_interest": 184.0, "volume": 12.0, "delta": -0.2886, "gamma": 0.0376, "vega": 0.1136, "theta": -0.0405, "rho": -0.0294, "theo": 1.7129, "change": -1.4, "open": 1.6, "high": 1.6, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:32:53", "percent_change": -48.2759, "prev_day_close": 2.89999997615814}, {"option": "MET261218C00100000", "bid": 4.3, "bid_size": 95.0, "ask": 5.5, "ask_size": 171.0, "iv": 0.2799, "open_interest": 621.0, "volume": 16.0, "delta": 0.6182, "gamma": 0.0434, "vega": 0.127, "theta": -0.0427, "rho": 0.0654, "theo": 4.6934, "change": 1.8, "open": 4.1, "high": 5.45, "low": 4.1, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:32:18", "percent_change": 52.9412, "prev_day_close": 3.39999997615814}, {"option": "MET261218P00100000", "bid": 2.1, "bid_size": 40.0, "ask": 3.5, "ask_size": 258.0, "iv": 0.2878, "open_interest": 243.0, "volume": 42.0, "delta": -0.3891, "gamma": 0.0444, "vega": 0.1273, "theta": -0.044, "rho": -0.038, "theo": 2.4917, "change": -1.67, "open": 2.45, "high": 2.45, "low": 2.2, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:40:11", "percent_change": -41.2346, "prev_day_close": 4.05000007152557}, {"option": "MET261218C00105000", "bid": 1.15, "bid_size": 390.0, "ask": 3.7, "ask_size": 291.0, "iv": 0.27, "open_interest": 882.0, "volume": 1.0, "delta": 0.3904, "gamma": 0.0457, "vega": 0.1279, "theta": -0.0412, "rho": 0.042, "theo": 2.1892, "change": 1.25, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:47:17", "percent_change": 86.2069, "prev_day_close": 1.44999998807907}, {"option": "MET261218P00105000", "bid": 3.5, "bid_size": 182.0, "ask": 6.3, "ask_size": 162.0, "iv": 0.2422, "open_interest": 96.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0478, "vega": 0.1254, "theta": -0.0428, "rho": -0.0533, "theo": 5.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T10:50:58", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MET261218C00110000", "bid": 0.6, "bid_size": 297.0, "ask": 1.1, "ask_size": 166.0, "iv": 0.2473, "open_interest": 1726.0, "volume": 33.0, "delta": 0.202, "gamma": 0.0333, "vega": 0.0946, "theta": -0.0302, "rho": 0.0219, "theo": 0.9045, "change": 0.55, "open": 0.95, "high": 1.15, "low": 0.95, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:36:46", "percent_change": 91.6667, "prev_day_close": 0.599999994039536}, {"option": "MET261218P00110000", "bid": 7.4, "bid_size": 25.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0363, "vega": 0.0855, "theta": -0.0321, "rho": -0.0534, "theo": 8.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2025-03-05T10:21:08", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MET261218C00115000", "bid": 0.2, "bid_size": 18.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.2508, "open_interest": 690.0, "volume": 1.0, "delta": 0.0944, "gamma": 0.0191, "vega": 0.0572, "theta": -0.0185, "rho": 0.0102, "theo": 0.365, "change": 0.225, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:51:15", "percent_change": 100.0, "prev_day_close": 0.224999997764826}, {"option": "MET261218P00115000", "bid": 11.8, "bid_size": 17.0, "ask": 14.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0241, "vega": 0.0352, "theta": -0.0211, "rho": -0.0298, "theo": 13.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "MET261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 124.0, "iv": 0.2667, "open_interest": 150.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0099, "vega": 0.0318, "theta": -0.0105, "rho": 0.0047, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:50:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET261218P00120000", "bid": 16.2, "bid_size": 5.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0036, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 18.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "MET261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 112.0, "iv": 0.4364, "open_interest": 70.0, "volume": 0.0, "delta": 0.02, "gamma": 0.005, "vega": 0.0169, "theta": -0.0057, "rho": 0.0022, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T11:01:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET261218P00125000", "bid": 21.2, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 23.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "MET261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 96.0, "iv": 0.477, "open_interest": 50.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0025, "vega": 0.009, "theta": -0.0031, "rho": 0.001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:29:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MET261218P00130000", "bid": 26.2, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MET270115C00035000", "bid": 65.2, "bid_size": 1.0, "ask": 69.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0661, "theo": 67.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MET270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0017, "rho": -0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-03-16T12:50:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET270115C00037500", "bid": 62.6, "bid_size": 1.0, "ask": 66.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.003, "theta": 0.0, "rho": 0.0708, "theo": 64.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.7, "last_trade_time": "2026-08-03T15:12:14", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "MET270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1738, "open_interest": 60.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.003, "theta": -0.0018, "rho": -0.0004, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:49:33", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET270115C00040000", "bid": 60.3, "bid_size": 3.0, "ask": 64.1, "ask_size": 1.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.0755, "theo": 62.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.91, "last_trade_time": "2026-01-05T14:28:39", "percent_change": 0.0, "prev_day_close": 59.2999992370606}, {"option": "MET270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.9974, "open_interest": 156.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0034, "theta": -0.002, "rho": -0.0005, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-28T10:05:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MET270115C00042500", "bid": 57.7, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0038, "theta": 0.0, "rho": 0.0801, "theo": 59.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-02T14:35:42", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "MET270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 1.3689, "open_interest": 19.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0021, "rho": -0.0006, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T15:05:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MET270115C00045000", "bid": 55.2, "bid_size": 1.0, "ask": 59.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0044, "theta": 0.0, "rho": 0.0848, "theo": 57.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-11-02T14:35:42", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "MET270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 158.0, "iv": 1.2903, "open_interest": 42.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0023, "rho": -0.0006, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-18T09:38:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115C00047500", "bid": 52.8, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0004, "vega": 0.005, "theta": 0.0, "rho": 0.0894, "theo": 54.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.22, "last_trade_time": "2026-07-24T09:47:36", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "MET270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 113.0, "iv": 1.1313, "open_interest": 9.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.005, "theta": -0.0025, "rho": -0.0008, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-18T09:39:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115C00050000", "bid": 50.3, "bid_size": 1.0, "ask": 54.3, "ask_size": 2.0, "iv": 0.5645, "open_interest": 5.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0004, "vega": 0.0058, "theta": 0.0, "rho": 0.094, "theo": 52.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-07-06T15:08:21", "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "MET270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 190.0, "iv": 1.0018, "open_interest": 688.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0028, "rho": -0.0009, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T12:36:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115C00055000", "bid": 45.3, "bid_size": 1.0, "ask": 49.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0077, "theta": 0.0, "rho": 0.1032, "theo": 47.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-10-30T11:35:49", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MET270115P00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.6833, "open_interest": 683.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0006, "vega": 0.0078, "theta": -0.0034, "rho": -0.0012, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T11:54:18", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MET270115C00060000", "bid": 40.4, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.4738, "open_interest": 45.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.001, "vega": 0.0106, "theta": 0.0, "rho": 0.1122, "theo": 42.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-11-05T11:51:50", "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MET270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 184.0, "iv": 0.7779, "open_interest": 2281.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.001, "vega": 0.0106, "theta": -0.0042, "rho": -0.0017, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-30T15:25:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115C00062500", "bid": 37.9, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.4881, "open_interest": 7.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0012, "vega": 0.0125, "theta": -0.0001, "rho": 0.1165, "theo": 39.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.08, "last_trade_time": "2026-10-30T12:01:14", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "MET270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 119.0, "iv": 0.7274, "open_interest": 14.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0012, "vega": 0.0126, "theta": -0.0047, "rho": -0.0021, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-19T12:44:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115C00065000", "bid": 35.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.4812, "open_interest": 34.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0015, "vega": 0.0148, "theta": -0.001, "rho": 0.1208, "theo": 37.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.87, "last_trade_time": "2026-10-02T14:37:43", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MET270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 112.0, "iv": 0.6145, "open_interest": 1487.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0015, "vega": 0.0149, "theta": -0.0053, "rho": -0.0025, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:03:22", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MET270115C00067500", "bid": 33.4, "bid_size": 1.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.5382, "open_interest": 100.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0019, "vega": 0.0176, "theta": -0.002, "rho": 0.125, "theo": 35.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-05T10:27:05", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "MET270115P00067500", "bid": 0.1, "bid_size": 1.0, "ask": 0.2, "ask_size": 159.0, "iv": 0.4929, "open_interest": 763.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0019, "vega": 0.0178, "theta": -0.006, "rho": -0.0031, "theo": 0.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:40:42", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MET270115C00070000", "bid": 31.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 9.0, "iv": 0.538, "open_interest": 194.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0024, "vega": 0.0212, "theta": -0.0031, "rho": 0.129, "theo": 32.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-09-21T10:56:27", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "MET270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 247.0, "iv": 0.4426, "open_interest": 3258.0, "volume": 148.0, "delta": -0.0197, "gamma": 0.0024, "vega": 0.0213, "theta": -0.0068, "rho": -0.0038, "theo": 0.1473, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T10:02:27", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "MET270115C00072500", "bid": 28.5, "bid_size": 257.0, "ask": 32.1, "ask_size": 202.0, "iv": 0.4764, "open_interest": 121.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.003, "vega": 0.0254, "theta": -0.0044, "rho": 0.1327, "theo": 30.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-06-16T14:54:08", "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "MET270115P00072500", "bid": 0.1, "bid_size": 28.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.4189, "open_interest": 417.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0031, "vega": 0.0257, "theta": -0.0079, "rho": -0.0047, "theo": 0.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:18:36", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MET270115C00075000", "bid": 27.2, "bid_size": 8.0, "ask": 29.0, "ask_size": 73.0, "iv": 0.5014, "open_interest": 1798.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0038, "vega": 0.0308, "theta": -0.0058, "rho": 0.1362, "theo": 27.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.58, "last_trade_time": "2026-10-21T14:16:38", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MET270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.4028, "open_interest": 3052.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0039, "vega": 0.0309, "theta": -0.0091, "rho": -0.0058, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:56:49", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MET270115C00077500", "bid": 23.7, "bid_size": 328.0, "ask": 27.2, "ask_size": 241.0, "iv": 0.4243, "open_interest": 2867.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0049, "vega": 0.0373, "theta": -0.0075, "rho": 0.1393, "theo": 25.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.15, "last_trade_time": "2026-10-29T12:22:49", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MET270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 33.0, "iv": 0.3489, "open_interest": 6367.0, "volume": 0.0, "delta": -0.039, "gamma": 0.005, "vega": 0.0377, "theta": -0.0105, "rho": -0.0074, "theo": 0.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:14:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MET270115C00080000", "bid": 22.4, "bid_size": 214.0, "ask": 24.2, "ask_size": 253.0, "iv": 0.4432, "open_interest": 1913.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0063, "vega": 0.0454, "theta": -0.0094, "rho": 0.1418, "theo": 22.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-11-02T09:59:51", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MET270115P00080000", "bid": 0.05, "bid_size": 235.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.3391, "open_interest": 4377.0, "volume": 100.0, "delta": -0.0498, "gamma": 0.0064, "vega": 0.0456, "theta": -0.0122, "rho": -0.0094, "theo": 0.3466, "change": -0.155, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:02:27", "percent_change": -36.4706, "prev_day_close": 0.425000011920929}, {"option": "MET270115C00082500", "bid": 19.0, "bid_size": 357.0, "ask": 22.3, "ask_size": 236.0, "iv": 0.3743, "open_interest": 986.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0081, "vega": 0.0552, "theta": -0.0116, "rho": 0.1437, "theo": 20.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.44, "last_trade_time": "2026-11-05T13:14:33", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MET270115P00082500", "bid": 0.1, "bid_size": 274.0, "ask": 0.55, "ask_size": 146.0, "iv": 0.3278, "open_interest": 1417.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0082, "vega": 0.0556, "theta": -0.0141, "rho": -0.012, "theo": 0.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T13:58:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MET270115C00085000", "bid": 17.5, "bid_size": 371.0, "ask": 19.6, "ask_size": 227.0, "iv": 0.3855, "open_interest": 374.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.0104, "vega": 0.0671, "theta": -0.0142, "rho": 0.1446, "theo": 18.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T14:49:06", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MET270115P00085000", "bid": 0.5, "bid_size": 14.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.3304, "open_interest": 318.0, "volume": 15.0, "delta": -0.083, "gamma": 0.0105, "vega": 0.0678, "theta": -0.0164, "rho": -0.0154, "theo": 0.5717, "change": -0.255, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:52:35", "percent_change": -30.9091, "prev_day_close": 0.824999988079071}, {"option": "MET270115C00087500", "bid": 15.1, "bid_size": 382.0, "ask": 17.4, "ask_size": 209.0, "iv": 0.3617, "open_interest": 212.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0133, "vega": 0.0814, "theta": -0.017, "rho": 0.1442, "theo": 15.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-23T10:20:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MET270115P00087500", "bid": 0.3, "bid_size": 471.0, "ask": 1.0, "ask_size": 193.0, "iv": 0.3047, "open_interest": 826.0, "volume": 12.0, "delta": -0.1082, "gamma": 0.0135, "vega": 0.0824, "theta": -0.0191, "rho": -0.0199, "theo": 0.7476, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:52:14", "percent_change": -36.3636, "prev_day_close": 1.10000002384186}, {"option": "MET270115C00090000", "bid": 12.2, "bid_size": 420.0, "ask": 15.6, "ask_size": 256.0, "iv": 0.3295, "open_interest": 691.0, "volume": 2.0, "delta": 0.8624, "gamma": 0.0168, "vega": 0.0979, "theta": -0.0201, "rho": 0.1421, "theo": 13.6214, "change": 2.76, "open": 14.11, "high": 14.11, "low": 14.11, "tick": "down", "last_trade_price": 14.11, "last_trade_time": "2026-11-09T15:20:34", "percent_change": 24.3172, "prev_day_close": 11.3499999046326}, {"option": "MET270115P00090000", "bid": 0.6, "bid_size": 446.0, "ask": 1.5, "ask_size": 506.0, "iv": 0.3082, "open_interest": 950.0, "volume": 2.0, "delta": -0.1414, "gamma": 0.0171, "vega": 0.0986, "theta": -0.022, "rho": -0.0258, "theo": 0.9892, "change": -0.395, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T10:04:55", "percent_change": -26.7797, "prev_day_close": 1.47500002384186}, {"option": "MET270115C00092500", "bid": 10.9, "bid_size": 262.0, "ask": 12.7, "ask_size": 225.0, "iv": 0.3157, "open_interest": 428.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.021, "vega": 0.1162, "theta": -0.0234, "rho": 0.138, "theo": 11.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-03T11:05:08", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MET270115P00092500", "bid": 1.15, "bid_size": 225.0, "ask": 1.45, "ask_size": 30.0, "iv": 0.2857, "open_interest": 1066.0, "volume": 12.0, "delta": -0.1854, "gamma": 0.0215, "vega": 0.1172, "theta": -0.0251, "rho": -0.0332, "theo": 1.3254, "change": -0.825, "open": 1.4, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:23:07", "percent_change": -40.7407, "prev_day_close": 2.02500003576279}, {"option": "MET270115C00095000", "bid": 8.9, "bid_size": 244.0, "ask": 11.4, "ask_size": 292.0, "iv": 0.3267, "open_interest": 1659.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0256, "vega": 0.1351, "theta": -0.0265, "rho": 0.1313, "theo": 9.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-10-28T10:27:37", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MET270115P00095000", "bid": 1.6, "bid_size": 105.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.2748, "open_interest": 530.0, "volume": 55.0, "delta": -0.2413, "gamma": 0.0263, "vega": 0.1364, "theta": -0.0282, "rho": -0.0422, "theo": 1.7837, "change": -1.03, "open": 2.05, "high": 2.05, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T15:52:35", "percent_change": -37.4545, "prev_day_close": 2.75}, {"option": "MET270115C00097500", "bid": 5.8, "bid_size": 453.0, "ask": 9.6, "ask_size": 287.0, "iv": 0.2734, "open_interest": 712.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0302, "vega": 0.1528, "theta": -0.0293, "rho": 0.1218, "theo": 7.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:30:22", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MET270115P00097500", "bid": 1.55, "bid_size": 343.0, "ask": 3.6, "ask_size": 332.0, "iv": 0.2756, "open_interest": 136.0, "volume": 1.0, "delta": -0.3108, "gamma": 0.0312, "vega": 0.1544, "theta": -0.0309, "rho": -0.0533, "theo": 2.4074, "change": -1.15, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:37:26", "percent_change": -31.9444, "prev_day_close": 3.60000002384186}, {"option": "MET270115C00100000", "bid": 4.6, "bid_size": 494.0, "ask": 7.0, "ask_size": 254.0, "iv": 0.2502, "open_interest": 2976.0, "volume": 23.0, "delta": 0.6197, "gamma": 0.0341, "vega": 0.1666, "theta": -0.0312, "rho": 0.1096, "theo": 5.8976, "change": 1.9, "open": 5.41, "high": 6.2, "low": 5.41, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T10:48:57", "percent_change": 44.186, "prev_day_close": 4.29999995231628}, {"option": "MET270115P00100000", "bid": 2.95, "bid_size": 184.0, "ask": 3.5, "ask_size": 112.0, "iv": 0.2551, "open_interest": 314.0, "volume": 35.0, "delta": -0.3934, "gamma": 0.0356, "vega": 0.167, "theta": -0.0329, "rho": -0.0644, "theo": 3.2412, "change": -1.65, "open": 3.1, "high": 3.1, "low": 2.95, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:05:01", "percent_change": -34.7368, "prev_day_close": 4.75}, {"option": "MET270115C00105000", "bid": 2.95, "bid_size": 87.0, "ask": 4.6, "ask_size": 360.0, "iv": 0.2731, "open_interest": 1096.0, "volume": 21.0, "delta": 0.4407, "gamma": 0.0369, "vega": 0.1723, "theta": -0.0312, "rho": 0.0795, "theo": 3.2886, "change": 1.375, "open": 3.2, "high": 3.9, "low": 3.2, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T15:15:16", "percent_change": 61.7978, "prev_day_close": 2.22499990463257}, {"option": "MET270115P00105000", "bid": 5.2, "bid_size": 132.0, "ask": 5.9, "ask_size": 48.0, "iv": 0.2374, "open_interest": 148.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0395, "vega": 0.1685, "theta": -0.0331, "rho": -0.0834, "theo": 5.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T10:17:31", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "MET270115C00110000", "bid": 1.2, "bid_size": 436.0, "ask": 1.9, "ask_size": 162.0, "iv": 0.2331, "open_interest": 1252.0, "volume": 31.0, "delta": 0.2746, "gamma": 0.0315, "vega": 0.1463, "theta": -0.026, "rho": 0.0501, "theo": 1.6746, "change": 0.575, "open": 1.65, "high": 1.85, "low": 1.65, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:08:35", "percent_change": 48.9362, "prev_day_close": 1.17499995231628}, {"option": "MET270115P00110000", "bid": 8.1, "bid_size": 22.0, "ask": 10.5, "ask_size": 81.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0355, "vega": 0.1316, "theta": -0.0284, "rho": -0.0858, "theo": 9.1715, "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": 11.7999997138977}, {"option": "MET270115C00115000", "bid": 0.45, "bid_size": 517.0, "ask": 1.4, "ask_size": 374.0, "iv": 0.2551, "open_interest": 2670.0, "volume": 2.0, "delta": 0.1557, "gamma": 0.0223, "vega": 0.1059, "theta": -0.0188, "rho": 0.0285, "theo": 0.8157, "change": 0.255, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T13:50:29", "percent_change": 37.7778, "prev_day_close": 0.675000011920929}, {"option": "MET270115P00115000", "bid": 12.1, "bid_size": 16.0, "ask": 14.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.028, "vega": 0.0724, "theta": -0.0223, "rho": -0.0563, "theo": 13.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "MET270115C00120000", "bid": 0.25, "bid_size": 229.0, "ask": 0.45, "ask_size": 130.0, "iv": 0.244, "open_interest": 146.0, "volume": 202.0, "delta": 0.0847, "gamma": 0.0141, "vega": 0.0696, "theta": -0.0124, "rho": 0.0155, "theo": 0.3978, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:57:51", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "MET270115P00120000", "bid": 16.1, "bid_size": 6.0, "ask": 19.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0117, "vega": 0.0043, "theta": -0.0143, "rho": 0.0, "theo": 18.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "MET270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 384.0, "iv": 0.312, "open_interest": 40.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0084, "vega": 0.0432, "theta": -0.0078, "rho": 0.0083, "theo": 0.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T15:21:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270115P00125000", "bid": 21.2, "bid_size": 5.0, "ask": 24.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 23.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "MET270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.3578, "open_interest": 11.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0048, "vega": 0.0263, "theta": -0.0048, "rho": 0.0044, "theo": 0.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-03-13T10:15:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET270115P00130000", "bid": 26.2, "bid_size": 1.0, "ask": 30.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "MET270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0028, "vega": 0.0159, "theta": -0.003, "rho": 0.0024, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 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": "MET270115P00135000", "bid": 31.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 33.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "MET270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0016, "vega": 0.0096, "theta": -0.0018, "rho": 0.0013, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "MET270115P00140000", "bid": 36.2, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0143, "rho": 0.0, "theo": 38.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "MET270319C00035000", "bid": 65.2, "bid_size": 1.0, "ask": 69.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": 0.0807, "theo": 67.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4499988555908}, {"option": "MET270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.18, "open_interest": 6.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0024, "rho": -0.0019, "theo": 0.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-17T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MET270319C00037500", "bid": 62.8, "bid_size": 3.0, "ask": 66.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0068, "theta": 0.0, "rho": 0.0863, "theo": 64.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "MET270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.7645, "open_interest": 37.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0004, "vega": 0.0095, "theta": -0.0025, "rho": -0.0021, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MET270319C00040000", "bid": 60.2, "bid_size": 1.0, "ask": 64.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0003, "vega": 0.0075, "theta": 0.0, "rho": 0.0919, "theo": 62.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-06-04T15:35:59", "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "MET270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 96.0, "iv": 1.0468, "open_interest": 30.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0027, "rho": -0.0024, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-05-07T11:44:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00042500", "bid": 57.9, "bid_size": 1.0, "ask": 61.8, "ask_size": 2.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0096, "theta": 0.0, "rho": 0.0988, "theo": 59.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "MET270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 119.0, "iv": 0.9868, "open_interest": 24.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0005, "vega": 0.012, "theta": -0.0029, "rho": -0.0028, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-05-06T13:15:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00045000", "bid": 55.4, "bid_size": 3.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0107, "theta": 0.0, "rho": 0.1044, "theo": 57.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MET270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 87.0, "iv": 0.8416, "open_interest": 8.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0006, "vega": 0.0136, "theta": -0.0031, "rho": -0.0032, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-06T14:24:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00047500", "bid": 53.0, "bid_size": 1.0, "ask": 56.9, "ask_size": 2.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0119, "theta": 0.0, "rho": 0.1099, "theo": 54.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "MET270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 92.0, "iv": 0.7927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0007, "vega": 0.0156, "theta": -0.0034, "rho": -0.0036, "theo": 0.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-05-04T14:36:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00050000", "bid": 50.4, "bid_size": 1.0, "ask": 54.4, "ask_size": 2.0, "iv": 0.4563, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.015, "theta": 0.0, "rho": 0.1174, "theo": 52.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "MET270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 109.0, "iv": 0.7225, "open_interest": 17.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0008, "vega": 0.0177, "theta": -0.0037, "rho": -0.0042, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:48:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00055000", "bid": 46.1, "bid_size": 1.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.6024, "open_interest": 6.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0011, "vega": 0.0202, "theta": 0.0, "rho": 0.1282, "theo": 47.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.49, "last_trade_time": "2026-05-26T10:12:32", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MET270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 399.0, "iv": 0.6149, "open_interest": 309.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0012, "vega": 0.0231, "theta": -0.0044, "rho": -0.0056, "theo": 0.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-06-24T14:48:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319C00060000", "bid": 40.8, "bid_size": 5.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0016, "vega": 0.0274, "theta": 0.0, "rho": 0.1415, "theo": 42.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-29T12:56:27", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "MET270319P00060000", "bid": 0.1, "bid_size": 7.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.4427, "open_interest": 799.0, "volume": 21.0, "delta": -0.0207, "gamma": 0.0017, "vega": 0.0307, "theta": -0.0054, "rho": -0.0078, "theo": 0.2341, "change": -0.125, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:13:42", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "MET270319C00062500", "bid": 38.4, "bid_size": 1.0, "ask": 42.2, "ask_size": 10.0, "iv": 0.4707, "open_interest": 2.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.002, "vega": 0.0325, "theta": -0.0009, "rho": 0.1506, "theo": 40.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-06-03T14:07:21", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "MET270319P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 132.0, "iv": 0.423, "open_interest": 306.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0021, "vega": 0.0355, "theta": -0.0059, "rho": -0.0092, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:52:16", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MET270319C00065000", "bid": 37.4, "bid_size": 12.0, "ask": 39.2, "ask_size": 41.0, "iv": 0.5312, "open_interest": 10.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0024, "vega": 0.0385, "theta": -0.0019, "rho": 0.156, "theo": 37.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-11-02T09:39:42", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MET270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 225.0, "iv": 0.4248, "open_interest": 80.0, "volume": 3.0, "delta": -0.0294, "gamma": 0.0025, "vega": 0.0411, "theta": -0.0066, "rho": -0.0109, "theo": 0.3181, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:45:40", "percent_change": -41.1765, "prev_day_close": 0.425000011920929}, {"option": "MET270319C00067500", "bid": 35.0, "bid_size": 12.0, "ask": 36.8, "ask_size": 38.0, "iv": 0.5049, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.003, "vega": 0.0448, "theta": -0.003, "rho": 0.165, "theo": 35.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "MET270319P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 303.0, "iv": 0.4126, "open_interest": 211.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0031, "vega": 0.0477, "theta": -0.0074, "rho": -0.013, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-20T11:20:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET270319C00070000", "bid": 32.6, "bid_size": 7.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0036, "vega": 0.0533, "theta": -0.0042, "rho": 0.1756, "theo": 33.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MET270319P00070000", "bid": 0.3, "bid_size": 130.0, "ask": 0.55, "ask_size": 145.0, "iv": 0.3974, "open_interest": 120.0, "volume": 104.0, "delta": -0.0424, "gamma": 0.0037, "vega": 0.0555, "theta": -0.0082, "rho": -0.0157, "theo": 0.4454, "change": -0.15, "open": 0.57, "high": 0.57, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:41:38", "percent_change": -25.0, "prev_day_close": 0.600000023841858}, {"option": "MET270319C00072500", "bid": 30.2, "bid_size": 12.0, "ask": 31.1, "ask_size": 42.0, "iv": 0.3904, "open_interest": 12.0, "volume": 3.0, "delta": 0.9528, "gamma": 0.0044, "vega": 0.0627, "theta": -0.0055, "rho": 0.185, "theo": 30.6166, "change": 2.9, "open": 31.1, "high": 31.1, "low": 31.1, "tick": "up", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T15:45:49", "percent_change": 10.2837, "prev_day_close": 28.1999998092651}, {"option": "MET270319P00072500", "bid": 0.3, "bid_size": 205.0, "ask": 0.65, "ask_size": 84.0, "iv": 0.3757, "open_interest": 224.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0045, "vega": 0.0645, "theta": -0.0092, "rho": -0.0188, "theo": 0.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T15:23:13", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MET270319C00075000", "bid": 27.8, "bid_size": 12.0, "ask": 29.8, "ask_size": 39.0, "iv": 0.4349, "open_interest": 9.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0054, "vega": 0.0732, "theta": -0.0069, "rho": 0.193, "theo": 28.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-11-02T10:17:20", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "MET270319P00075000", "bid": 0.2, "bid_size": 342.0, "ask": 0.85, "ask_size": 179.0, "iv": 0.3534, "open_interest": 274.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0055, "vega": 0.0752, "theta": -0.0104, "rho": -0.0228, "theo": 0.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:56:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MET270319C00077500", "bid": 25.5, "bid_size": 7.0, "ask": 27.3, "ask_size": 37.0, "iv": 0.4066, "open_interest": 4.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0065, "vega": 0.0858, "theta": -0.0085, "rho": 0.2112, "theo": 25.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.72, "last_trade_time": "2026-09-11T14:55:50", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "MET270319P00077500", "bid": 0.45, "bid_size": 268.0, "ask": 1.1, "ask_size": 265.0, "iv": 0.3555, "open_interest": 47.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0067, "vega": 0.0873, "theta": -0.0116, "rho": -0.0275, "theo": 0.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T12:59:12", "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "MET270319C00080000", "bid": 21.7, "bid_size": 53.0, "ask": 25.4, "ask_size": 45.0, "iv": 0.3345, "open_interest": 63.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0079, "vega": 0.1002, "theta": -0.0101, "rho": 0.2454, "theo": 23.6281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-26T12:45:53", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "MET270319P00080000", "bid": 0.8, "bid_size": 182.0, "ask": 1.3, "ask_size": 235.0, "iv": 0.3526, "open_interest": 361.0, "volume": 115.0, "delta": -0.0924, "gamma": 0.008, "vega": 0.1012, "theta": -0.013, "rho": -0.0334, "theo": 0.9503, "change": -0.42, "open": 1.11, "high": 1.12, "low": 0.89, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:19:09", "percent_change": -30.0, "prev_day_close": 1.40000003576279}, {"option": "MET270319C00082500", "bid": 20.7, "bid_size": 80.0, "ask": 23.0, "ask_size": 114.0, "iv": 0.3688, "open_interest": 25.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.0095, "vega": 0.1156, "theta": -0.0119, "rho": 0.2482, "theo": 21.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-10-20T15:30:49", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MET270319P00082500", "bid": 0.65, "bid_size": 401.0, "ask": 1.55, "ask_size": 205.0, "iv": 0.3245, "open_interest": 134.0, "volume": 1.0, "delta": -0.1128, "gamma": 0.0096, "vega": 0.1171, "theta": -0.0146, "rho": -0.0406, "theo": 1.166, "change": -0.175, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:44:08", "percent_change": -11.4754, "prev_day_close": 1.52499997615814}, {"option": "MET270319C00085000", "bid": 18.2, "bid_size": 102.0, "ask": 20.8, "ask_size": 147.0, "iv": 0.3418, "open_interest": 38.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0113, "vega": 0.1327, "theta": -0.0138, "rho": 0.2472, "theo": 19.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-06T15:09:42", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "MET270319P00085000", "bid": 0.95, "bid_size": 387.0, "ask": 2.1, "ask_size": 313.0, "iv": 0.3254, "open_interest": 220.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0115, "vega": 0.1339, "theta": -0.0162, "rho": -0.0491, "theo": 1.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T13:58:34", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MET270319C00087500", "bid": 16.3, "bid_size": 32.0, "ask": 18.6, "ask_size": 59.0, "iv": 0.3334, "open_interest": 19.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0133, "vega": 0.151, "theta": -0.0157, "rho": 0.2442, "theo": 17.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-29T11:25:42", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MET270319P00087500", "bid": 1.15, "bid_size": 525.0, "ask": 2.45, "ask_size": 366.0, "iv": 0.3098, "open_interest": 285.0, "volume": 4.0, "delta": -0.1676, "gamma": 0.0136, "vega": 0.1523, "theta": -0.0179, "rho": -0.0594, "theo": 1.7801, "change": -0.75, "open": 1.85, "high": 1.85, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T12:50:14", "percent_change": -30.6122, "prev_day_close": 2.44999992847443}, {"option": "MET270319C00090000", "bid": 14.0, "bid_size": 386.0, "ask": 16.2, "ask_size": 196.0, "iv": 0.3032, "open_interest": 264.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0154, "vega": 0.1698, "theta": -0.0176, "rho": 0.2389, "theo": 15.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-10-28T09:51:15", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MET270319P00090000", "bid": 2.0, "bid_size": 158.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.297, "open_interest": 193.0, "volume": 5.0, "delta": -0.2034, "gamma": 0.0158, "vega": 0.1719, "theta": -0.0196, "rho": -0.0713, "theo": 2.2074, "change": -0.675, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:32:28", "percent_change": -22.6891, "prev_day_close": 2.97499990463257}, {"option": "MET270319C00092500", "bid": 11.5, "bid_size": 214.0, "ask": 14.9, "ask_size": 75.0, "iv": 0.2963, "open_interest": 36.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0177, "vega": 0.1886, "theta": -0.0194, "rho": 0.231, "theo": 13.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-02T10:37:31", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MET270319P00092500", "bid": 1.9, "bid_size": 549.0, "ask": 3.1, "ask_size": 166.0, "iv": 0.2776, "open_interest": 194.0, "volume": 4.0, "delta": -0.2453, "gamma": 0.0182, "vega": 0.1904, "theta": -0.0213, "rho": -0.0852, "theo": 2.7391, "change": -1.0, "open": 2.8, "high": 2.8, "low": 2.6, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:50:40", "percent_change": -27.7778, "prev_day_close": 3.60000002384186}, {"option": "MET270319C00095000", "bid": 10.3, "bid_size": 386.0, "ask": 12.8, "ask_size": 231.0, "iv": 0.2965, "open_interest": 411.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0199, "vega": 0.2063, "theta": -0.0211, "rho": 0.2204, "theo": 11.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-05T09:54:22", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MET270319P00095000", "bid": 3.1, "bid_size": 137.0, "ask": 3.7, "ask_size": 169.0, "iv": 0.2826, "open_interest": 210.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0205, "vega": 0.208, "theta": -0.0227, "rho": -0.1007, "theo": 3.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:38:13", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MET270319C00097500", "bid": 8.3, "bid_size": 369.0, "ask": 10.8, "ask_size": 166.0, "iv": 0.2747, "open_interest": 202.0, "volume": 1.0, "delta": 0.6641, "gamma": 0.0219, "vega": 0.2215, "theta": -0.0224, "rho": 0.2074, "theo": 9.582, "change": 2.8, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T13:19:45", "percent_change": 37.3333, "prev_day_close": 7.5}, {"option": "MET270319P00097500", "bid": 3.0, "bid_size": 379.0, "ask": 5.0, "ask_size": 185.0, "iv": 0.2672, "open_interest": 92.0, "volume": 1.0, "delta": -0.3479, "gamma": 0.0226, "vega": 0.2228, "theta": -0.0238, "rho": -0.118, "theo": 4.1991, "change": -1.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:17:51", "percent_change": -25.9259, "prev_day_close": 5.39999985694885}, {"option": "MET270319C00100000", "bid": 7.4, "bid_size": 296.0, "ask": 10.0, "ask_size": 277.0, "iv": 0.2984, "open_interest": 503.0, "volume": 16.0, "delta": 0.6073, "gamma": 0.0235, "vega": 0.233, "theta": -0.0234, "rho": 0.1923, "theo": 8.0503, "change": 1.99, "open": 8.4, "high": 8.4, "low": 8.3, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-11-09T15:32:55", "percent_change": 31.3386, "prev_day_close": 6.34999990463257}, {"option": "MET270319P00100000", "bid": 3.9, "bid_size": 416.0, "ask": 6.6, "ask_size": 291.0, "iv": 0.2747, "open_interest": 388.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0243, "vega": 0.2335, "theta": -0.0245, "rho": -0.136, "theo": 5.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T13:49:26", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MET270319C00105000", "bid": 5.2, "bid_size": 7.0, "ask": 5.8, "ask_size": 116.0, "iv": 0.2631, "open_interest": 391.0, "volume": 17.0, "delta": 0.4862, "gamma": 0.0251, "vega": 0.2412, "theta": -0.0238, "rho": 0.1572, "theo": 5.4824, "change": 1.34, "open": 5.9, "high": 6.0, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-11-09T15:52:30", "percent_change": 32.2892, "prev_day_close": 4.15000009536743}, {"option": "MET270319P00105000", "bid": 6.3, "bid_size": 122.0, "ask": 9.1, "ask_size": 155.0, "iv": 0.2674, "open_interest": 76.0, "volume": 4.0, "delta": -0.5327, "gamma": 0.0261, "vega": 0.2389, "theta": -0.0244, "rho": -0.1719, "theo": 7.5802, "change": -1.95, "open": 7.3, "high": 7.3, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:13:35", "percent_change": -21.547, "prev_day_close": 9.05000019073486}, {"option": "MET270319C00110000", "bid": 3.1, "bid_size": 323.0, "ask": 4.0, "ask_size": 191.0, "iv": 0.2563, "open_interest": 462.0, "volume": 10.0, "delta": 0.3671, "gamma": 0.0242, "vega": 0.2281, "theta": -0.0222, "rho": 0.1204, "theo": 3.578, "change": 0.8, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T10:05:58", "percent_change": 30.1887, "prev_day_close": 2.64999997615814}, {"option": "MET270319P00110000", "bid": 9.7, "bid_size": 20.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.2462, "open_interest": 1.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0255, "vega": 0.2204, "theta": -0.0225, "rho": -0.1966, "theo": 10.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-06T10:23:40", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MET270319C00115000", "bid": 1.9, "bid_size": 417.0, "ask": 2.55, "ask_size": 208.0, "iv": 0.2538, "open_interest": 1541.0, "volume": 12.0, "delta": 0.2632, "gamma": 0.0211, "vega": 0.1985, "theta": -0.0191, "rho": 0.0872, "theo": 2.2598, "change": 0.75, "open": 1.7, "high": 2.5, "low": 1.7, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T11:53:06", "percent_change": 42.8571, "prev_day_close": 1.75}, {"option": "MET270319P00115000", "bid": 13.1, "bid_size": 20.0, "ask": 15.8, "ask_size": 45.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0238, "vega": 0.1815, "theta": -0.02, "rho": -0.1903, "theo": 14.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.62, "last_trade_time": "2026-03-03T11:14:19", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MET270319C00120000", "bid": 1.1, "bid_size": 381.0, "ask": 1.6, "ask_size": 133.0, "iv": 0.2528, "open_interest": 125.0, "volume": 3.0, "delta": 0.1812, "gamma": 0.017, "vega": 0.1611, "theta": -0.0154, "rho": 0.0604, "theo": 1.3966, "change": 0.325, "open": 1.35, "high": 1.55, "low": 1.35, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:11:10", "percent_change": 26.5306, "prev_day_close": 1.22500002384186}, {"option": "MET270319P00120000", "bid": 17.3, "bid_size": 18.0, "ask": 20.3, "ask_size": 62.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0221, "vega": 0.1233, "theta": -0.0177, "rho": -0.1478, "theo": 18.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MET270319C00125000", "bid": 0.55, "bid_size": 411.0, "ask": 1.0, "ask_size": 74.0, "iv": 0.2505, "open_interest": 40.0, "volume": 4.0, "delta": 0.1216, "gamma": 0.0129, "vega": 0.1244, "theta": -0.0118, "rho": 0.0407, "theo": 0.8562, "change": 0.095, "open": 0.9, "high": 0.9, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T11:18:09", "percent_change": 12.2581, "prev_day_close": 0.774999976158142}, {"option": "MET270319P00125000", "bid": 22.0, "bid_size": 12.0, "ask": 24.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0201, "vega": 0.0539, "theta": -0.0158, "rho": -0.0495, "theo": 23.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-10-23T12:47:36", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MET270319C00130000", "bid": 0.3, "bid_size": 174.0, "ask": 0.85, "ask_size": 116.0, "iv": 0.266, "open_interest": 8.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0094, "vega": 0.0921, "theta": -0.0088, "rho": 0.0268, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T12:26:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET270319P00130000", "bid": 26.2, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 28.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MET270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.2976, "open_interest": 8.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0066, "vega": 0.0665, "theta": -0.0063, "rho": 0.0174, "theo": 0.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:37:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270319P00135000", "bid": 31.2, "bid_size": 1.0, "ask": 35.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 33.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "MET270319C00140000", "bid": 0.1, "bid_size": 208.0, "ask": 0.5, "ask_size": 294.0, "iv": 0.2878, "open_interest": 89.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0046, "vega": 0.0471, "theta": -0.0045, "rho": 0.0112, "theo": 0.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:33:00", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "MET270319P00140000", "bid": 36.2, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 38.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "MET270617C00035000", "bid": 65.2, "bid_size": 1.0, "ask": 69.3, "ask_size": 2.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0005, "vega": 0.0186, "theta": 0.0, "rho": 0.1061, "theo": 67.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "MET270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 134.0, "iv": 0.9211, "open_interest": 16.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0242, "theta": -0.0036, "rho": -0.0082, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-15T11:34:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270617C00037500", "bid": 62.9, "bid_size": 1.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0006, "vega": 0.0216, "theta": 0.0, "rho": 0.1243, "theo": 64.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "MET270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.7282, "open_interest": 21.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0006, "vega": 0.0268, "theta": -0.0038, "rho": -0.0092, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-09-29T12:07:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET270617C00040000", "bid": 60.2, "bid_size": 1.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0244, "theta": 0.0, "rho": 0.1589, "theo": 62.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4000015258789}, {"option": "MET270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 86.0, "iv": 0.6572, "open_interest": 5.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0008, "vega": 0.0296, "theta": -0.0041, "rho": -0.0102, "theo": 0.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-21T11:25:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270617C00042500", "bid": 57.8, "bid_size": 1.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.03, "theta": 0.0, "rho": 0.2008, "theo": 59.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MET270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.6692, "open_interest": 1.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0009, "vega": 0.0329, "theta": -0.0043, "rho": -0.0114, "theo": 0.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-01T14:53:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MET270617C00045000", "bid": 55.3, "bid_size": 2.0, "ask": 59.6, "ask_size": 3.0, "iv": 0.5718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.001, "vega": 0.0329, "theta": 0.0, "rho": 0.2119, "theo": 57.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-03-31T12:45:33", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "MET270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 69.0, "iv": 0.6079, "open_interest": 1.0, "volume": 0.0, "delta": -0.019, "gamma": 0.001, "vega": 0.0365, "theta": -0.0046, "rho": -0.0128, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-03-31T12:38:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MET270617C00047500", "bid": 53.0, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0011, "vega": 0.0362, "theta": 0.0, "rho": 0.2228, "theo": 55.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.05, "last_trade_time": "2026-10-21T11:51:01", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "MET270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.5484, "open_interest": 18.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0012, "vega": 0.0408, "theta": -0.0049, "rho": -0.0145, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T10:06:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MET270617C00050000", "bid": 50.7, "bid_size": 1.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0013, "vega": 0.0414, "theta": 0.0, "rho": 0.2335, "theo": 52.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "MET270617P00050000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 184.0, "iv": 0.5491, "open_interest": 422.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0014, "vega": 0.0454, "theta": -0.0052, "rho": -0.0164, "theo": 0.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T15:12:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MET270617C00055000", "bid": 47.0, "bid_size": 8.0, "ask": 49.8, "ask_size": 10.0, "iv": 0.5575, "open_interest": 2.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0018, "vega": 0.0518, "theta": 0.0, "rho": 0.2553, "theo": 47.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-09-03T09:33:10", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MET270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 89.0, "iv": 0.4661, "open_interest": 36.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0019, "vega": 0.0566, "theta": -0.006, "rho": -0.0211, "theo": 0.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:26:43", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MET270617C00060000", "bid": 42.2, "bid_size": 10.0, "ask": 45.1, "ask_size": 9.0, "iv": 0.5077, "open_interest": 11.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0024, "vega": 0.0669, "theta": 0.0, "rho": 0.2763, "theo": 43.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.57, "last_trade_time": "2026-07-29T13:47:38", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "MET270617P00060000", "bid": 0.4, "bid_size": 8.0, "ask": 1.0, "ask_size": 113.0, "iv": 0.4537, "open_interest": 50.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0026, "vega": 0.071, "theta": -0.0069, "rho": -0.0276, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MET270617C00062500", "bid": 40.0, "bid_size": 8.0, "ask": 42.6, "ask_size": 15.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0029, "vega": 0.074, "theta": 0.0, "rho": 0.2851, "theo": 40.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1500015258789}, {"option": "MET270617P00062500", "bid": 0.15, "bid_size": 3.0, "ask": 1.3, "ask_size": 143.0, "iv": 0.4282, "open_interest": 1262.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.003, "vega": 0.0795, "theta": -0.0075, "rho": -0.0317, "theo": 0.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T12:48:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MET270617C00065000", "bid": 37.3, "bid_size": 8.0, "ask": 40.5, "ask_size": 23.0, "iv": 0.4593, "open_interest": 8.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0033, "vega": 0.0855, "theta": 0.0, "rho": 0.296, "theo": 38.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.73, "last_trade_time": "2026-11-02T09:39:42", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "MET270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 138.0, "iv": 0.3872, "open_interest": 772.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0035, "vega": 0.0892, "theta": -0.0081, "rho": -0.0366, "theo": 0.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-02T14:04:04", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "MET270617C00067500", "bid": 35.2, "bid_size": 8.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0039, "vega": 0.095, "theta": -0.0011, "rho": 0.3032, "theo": 36.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MET270617P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 83.0, "iv": 0.4179, "open_interest": 497.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.004, "vega": 0.0999, "theta": -0.0088, "rho": -0.0421, "theo": 0.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T10:00:05", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MET270617C00070000", "bid": 32.8, "bid_size": 7.0, "ask": 35.8, "ask_size": 14.0, "iv": 0.4242, "open_interest": 9.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0046, "vega": 0.1082, "theta": -0.0023, "rho": 0.3111, "theo": 33.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.84, "last_trade_time": "2026-10-26T10:25:25", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MET270617P00070000", "bid": 0.1, "bid_size": 98.0, "ask": 2.05, "ask_size": 112.0, "iv": 0.3827, "open_interest": 689.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0047, "vega": 0.1122, "theta": -0.0095, "rho": -0.0487, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T09:54:56", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MET270617C00072500", "bid": 31.0, "bid_size": 12.0, "ask": 33.1, "ask_size": 40.0, "iv": 0.4092, "open_interest": 8.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0053, "vega": 0.1205, "theta": -0.0036, "rho": 0.3184, "theo": 31.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-10-08T12:54:28", "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "MET270617P00072500", "bid": 1.0, "bid_size": 180.0, "ask": 1.85, "ask_size": 314.0, "iv": 0.3841, "open_interest": 113.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0054, "vega": 0.1253, "theta": -0.0102, "rho": -0.0563, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-11T15:03:30", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "MET270617C00075000", "bid": 28.7, "bid_size": 12.0, "ask": 30.9, "ask_size": 39.0, "iv": 0.3929, "open_interest": 6.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0061, "vega": 0.136, "theta": -0.005, "rho": 0.3246, "theo": 29.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-29T15:26:03", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "MET270617P00075000", "bid": 1.35, "bid_size": 1.0, "ask": 1.85, "ask_size": 272.0, "iv": 0.3689, "open_interest": 350.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0063, "vega": 0.1397, "theta": -0.0111, "rho": -0.065, "theo": 1.5105, "change": -0.325, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T14:03:24", "percent_change": -18.8406, "prev_day_close": 1.72499996423721}, {"option": "MET270617C00077500", "bid": 25.7, "bid_size": 248.0, "ask": 28.9, "ask_size": 228.0, "iv": 0.3596, "open_interest": 138.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0071, "vega": 0.151, "theta": -0.0063, "rho": 0.3293, "theo": 27.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-09-29T15:16:09", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MET270617P00077500", "bid": 1.2, "bid_size": 278.0, "ask": 2.5, "ask_size": 464.0, "iv": 0.3571, "open_interest": 1003.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0072, "vega": 0.1556, "theta": -0.012, "rho": -0.0755, "theo": 1.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:15:32", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MET270617C00080000", "bid": 24.0, "bid_size": 30.0, "ask": 27.0, "ask_size": 81.0, "iv": 0.3686, "open_interest": 17.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0081, "vega": 0.1689, "theta": -0.0078, "rho": 0.3354, "theo": 25.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-02T14:04:55", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "MET270617P00080000", "bid": 1.55, "bid_size": 338.0, "ask": 2.35, "ask_size": 148.0, "iv": 0.3346, "open_interest": 359.0, "volume": 20.0, "delta": -0.1368, "gamma": 0.0083, "vega": 0.1722, "theta": -0.0129, "rho": -0.0872, "theo": 2.0491, "change": -0.28, "open": 2.12, "high": 2.12, "low": 2.12, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T10:40:51", "percent_change": -11.6667, "prev_day_close": 2.39999997615814}, {"option": "MET270617C00082500", "bid": 22.2, "bid_size": 19.0, "ask": 24.1, "ask_size": 45.0, "iv": 0.3433, "open_interest": 9.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0092, "vega": 0.1858, "theta": -0.0092, "rho": 0.334, "theo": 22.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-06T09:30:34", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MET270617P00082500", "bid": 1.6, "bid_size": 373.0, "ask": 3.5, "ask_size": 322.0, "iv": 0.3388, "open_interest": 164.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0094, "vega": 0.1904, "theta": -0.0138, "rho": -0.101, "theo": 2.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-20T12:56:09", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "MET270617C00085000", "bid": 20.1, "bid_size": 8.0, "ask": 22.1, "ask_size": 79.0, "iv": 0.3326, "open_interest": 42.0, "volume": 0.0, "delta": 0.8229, "gamma": 0.0104, "vega": 0.2052, "theta": -0.0106, "rho": 0.3364, "theo": 20.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.62, "last_trade_time": "2026-09-16T14:59:34", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "MET270617P00085000", "bid": 2.2, "bid_size": 11.0, "ask": 3.3, "ask_size": 28.0, "iv": 0.3189, "open_interest": 364.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0107, "vega": 0.2087, "theta": -0.0147, "rho": -0.1164, "theo": 2.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-05T15:27:17", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MET270617C00087500", "bid": 17.8, "bid_size": 110.0, "ask": 20.8, "ask_size": 113.0, "iv": 0.3307, "open_interest": 66.0, "volume": 0.0, "delta": 0.7949, "gamma": 0.0117, "vega": 0.2242, "theta": -0.012, "rho": 0.3339, "theo": 18.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.87, "last_trade_time": "2026-10-28T12:11:51", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MET270617P00087500", "bid": 2.5, "bid_size": 382.0, "ask": 4.2, "ask_size": 320.0, "iv": 0.3159, "open_interest": 161.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.012, "vega": 0.2274, "theta": -0.0156, "rho": -0.1332, "theo": 3.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T11:21:26", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MET270617C00090000", "bid": 15.2, "bid_size": 342.0, "ask": 18.9, "ask_size": 228.0, "iv": 0.3068, "open_interest": 237.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.013, "vega": 0.2422, "theta": -0.0134, "rho": 0.3286, "theo": 17.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.51, "last_trade_time": "2026-10-30T10:49:31", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MET270617P00090000", "bid": 3.2, "bid_size": 1.0, "ask": 4.8, "ask_size": 460.0, "iv": 0.3176, "open_interest": 932.0, "volume": 11.0, "delta": -0.2446, "gamma": 0.0133, "vega": 0.246, "theta": -0.0165, "rho": -0.1526, "theo": 3.8644, "change": -0.88, "open": 3.6, "high": 3.82, "low": 3.6, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T15:45:28", "percent_change": -18.7234, "prev_day_close": 4.70000004768372}, {"option": "MET270617C00092500", "bid": 13.0, "bid_size": 169.0, "ask": 17.1, "ask_size": 92.0, "iv": 0.2918, "open_interest": 45.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0142, "vega": 0.2602, "theta": -0.0146, "rho": 0.3239, "theo": 15.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.12, "last_trade_time": "2026-11-02T12:21:04", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "MET270617P00092500", "bid": 3.5, "bid_size": 15.0, "ask": 5.5, "ask_size": 277.0, "iv": 0.2981, "open_interest": 71.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.0146, "vega": 0.2628, "theta": -0.0173, "rho": -0.1722, "theo": 4.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-11-05T10:23:55", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MET270617C00095000", "bid": 12.4, "bid_size": 418.0, "ask": 15.4, "ask_size": 319.0, "iv": 0.3057, "open_interest": 615.0, "volume": 0.0, "delta": 0.6911, "gamma": 0.0154, "vega": 0.2762, "theta": -0.0156, "rho": 0.317, "theo": 13.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T11:18:29", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MET270617P00095000", "bid": 4.5, "bid_size": 527.0, "ask": 5.8, "ask_size": 161.0, "iv": 0.2879, "open_interest": 1547.0, "volume": 52.0, "delta": -0.3188, "gamma": 0.0159, "vega": 0.2786, "theta": -0.0179, "rho": -0.1933, "theo": 5.3032, "change": -1.14, "open": 5.1, "high": 5.1, "low": 5.01, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-09T11:32:51", "percent_change": -18.5366, "prev_day_close": 6.14999985694885}, {"option": "MET270617C00097500", "bid": 10.3, "bid_size": 264.0, "ask": 13.8, "ask_size": 187.0, "iv": 0.2903, "open_interest": 98.0, "volume": 0.0, "delta": 0.6508, "gamma": 0.0165, "vega": 0.2896, "theta": -0.0166, "rho": 0.3047, "theo": 11.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-10-07T11:04:22", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MET270617P00097500", "bid": 4.8, "bid_size": 427.0, "ask": 7.5, "ask_size": 158.0, "iv": 0.2864, "open_interest": 66.0, "volume": 2.0, "delta": -0.3611, "gamma": 0.017, "vega": 0.2914, "theta": -0.0184, "rho": -0.2154, "theo": 6.1989, "change": -1.62, "open": 5.83, "high": 5.83, "low": 5.83, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-11-09T12:41:38", "percent_change": -21.745, "prev_day_close": 7.4500002861023}, {"option": "MET270617C00100000", "bid": 9.3, "bid_size": 261.0, "ask": 11.8, "ask_size": 211.0, "iv": 0.2841, "open_interest": 203.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0174, "vega": 0.3004, "theta": -0.0173, "rho": 0.2898, "theo": 10.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:04:55", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MET270617P00100000", "bid": 6.5, "bid_size": 21.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.2749, "open_interest": 325.0, "volume": 0.0, "delta": -0.4054, "gamma": 0.018, "vega": 0.3014, "theta": -0.0187, "rho": -0.2374, "theo": 7.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-06T13:13:43", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MET270617C00105000", "bid": 6.8, "bid_size": 356.0, "ask": 9.2, "ask_size": 242.0, "iv": 0.2766, "open_interest": 132.0, "volume": 1.0, "delta": 0.5195, "gamma": 0.0184, "vega": 0.3114, "theta": -0.018, "rho": 0.2628, "theo": 7.9953, "change": 1.75, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:28:40", "percent_change": 25.9259, "prev_day_close": 6.75}, {"option": "MET270617P00105000", "bid": 8.8, "bid_size": 41.0, "ask": 10.2, "ask_size": 74.0, "iv": 0.2726, "open_interest": 33.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0194, "vega": 0.3093, "theta": -0.0186, "rho": -0.2788, "theo": 9.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T11:29:16", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MET270617C00110000", "bid": 4.4, "bid_size": 387.0, "ask": 7.3, "ask_size": 212.0, "iv": 0.2683, "open_interest": 78.0, "volume": 3.0, "delta": 0.431, "gamma": 0.0185, "vega": 0.3072, "theta": -0.0177, "rho": 0.2285, "theo": 5.9489, "change": 1.43, "open": 5.45, "high": 6.43, "low": 5.45, "tick": "up", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T12:41:38", "percent_change": 28.6, "prev_day_close": 5.0}, {"option": "MET270617P00110000", "bid": 11.2, "bid_size": 22.0, "ask": 13.9, "ask_size": 59.0, "iv": 0.2718, "open_interest": 3.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.0197, "vega": 0.2994, "theta": -0.0176, "rho": -0.307, "theo": 12.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.78, "last_trade_time": "2026-11-05T12:43:36", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MET270617C00115000", "bid": 2.85, "bid_size": 429.0, "ask": 5.7, "ask_size": 233.0, "iv": 0.2658, "open_interest": 155.0, "volume": 5.0, "delta": 0.3482, "gamma": 0.0176, "vega": 0.2895, "theta": -0.0167, "rho": 0.1871, "theo": 4.3547, "change": 1.1, "open": 4.0, "high": 4.5, "low": 4.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:08:44", "percent_change": 32.3529, "prev_day_close": 3.39999997615814}, {"option": "MET270617P00115000", "bid": 14.6, "bid_size": 29.0, "ask": 16.7, "ask_size": 51.0, "iv": 0.2573, "open_interest": 3.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.019, "vega": 0.2737, "theta": -0.0157, "rho": -0.3293, "theo": 15.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.12, "last_trade_time": "2026-11-05T12:43:36", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MET270617C00120000", "bid": 2.6, "bid_size": 394.0, "ask": 3.7, "ask_size": 279.0, "iv": 0.2667, "open_interest": 144.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.016, "vega": 0.2623, "theta": -0.0152, "rho": 0.1495, "theo": 3.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T15:50:02", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "MET270617P00120000", "bid": 18.3, "bid_size": 19.0, "ask": 21.3, "ask_size": 34.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0182, "vega": 0.2361, "theta": -0.0137, "rho": -0.3206, "theo": 19.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "MET270617C00125000", "bid": 1.1, "bid_size": 32.0, "ask": 3.2, "ask_size": 186.0, "iv": 0.2615, "open_interest": 84.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0139, "vega": 0.2295, "theta": -0.0132, "rho": 0.1168, "theo": 2.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-10-21T10:29:31", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "MET270617P00125000", "bid": 22.6, "bid_size": 9.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0176, "vega": 0.1846, "theta": -0.0122, "rho": -0.2759, "theo": 23.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MET270617C00130000", "bid": 1.15, "bid_size": 10.0, "ask": 2.05, "ask_size": 137.0, "iv": 0.2662, "open_interest": 34.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0118, "vega": 0.1954, "theta": -0.0113, "rho": 0.0898, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-25T15:07:27", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "MET270617P00130000", "bid": 27.0, "bid_size": 9.0, "ask": 29.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0179, "vega": 0.1215, "theta": -0.0112, "rho": -0.1797, "theo": 28.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "MET270617C00135000", "bid": 0.7, "bid_size": 10.0, "ask": 1.55, "ask_size": 89.0, "iv": 0.2664, "open_interest": 64.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0097, "vega": 0.1627, "theta": -0.0094, "rho": 0.0683, "theo": 1.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:03:43", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MET270617P00135000", "bid": 31.2, "bid_size": 1.0, "ask": 35.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0139, "vega": 0.043, "theta": -0.0125, "rho": 0.0, "theo": 33.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MET270617C00140000", "bid": 0.35, "bid_size": 9.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0079, "vega": 0.1333, "theta": -0.0077, "rho": 0.0515, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MET270617P00140000", "bid": 36.2, "bid_size": 1.0, "ask": 40.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 38.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "MET270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0063, "vega": 0.1077, "theta": -0.0062, "rho": 0.0387, "theo": 0.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MET270617P00145000", "bid": 41.2, "bid_size": 1.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 43.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "MET270617C00150000", "bid": 0.05, "bid_size": 13.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.2744, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.005, "vega": 0.086, "theta": -0.005, "rho": 0.0288, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 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": "MET270617P00150000", "bid": 46.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "MET270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0039, "vega": 0.0683, "theta": -0.0039, "rho": 0.0215, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MET270617P00155000", "bid": 51.2, "bid_size": 1.0, "ask": 54.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0238, "rho": 0.0, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MET270917C00050000", "bid": 50.7, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0015, "vega": 0.0585, "theta": 0.0, "rho": 0.2795, "theo": 52.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "MET270917P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 103.0, "iv": 0.5688, "open_interest": 16.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0016, "vega": 0.0643, "theta": -0.0047, "rho": -0.0292, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T10:26:21", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MET270917C00055000", "bid": 47.0, "bid_size": 11.0, "ask": 50.1, "ask_size": 11.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.002, "vega": 0.0747, "theta": 0.0, "rho": 0.3666, "theo": 48.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "MET270917P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 129.0, "iv": 0.5126, "open_interest": 17.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0021, "vega": 0.08, "theta": -0.0054, "rho": -0.038, "theo": 0.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T11:21:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MET270917C00060000", "bid": 42.0, "bid_size": 9.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0027, "vega": 0.0951, "theta": 0.0, "rho": 0.3987, "theo": 43.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "MET270917P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 101.0, "iv": 0.4627, "open_interest": 4.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0028, "vega": 0.0997, "theta": -0.0063, "rho": -0.0497, "theo": 0.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T12:10:22", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MET270917C00065000", "bid": 37.5, "bid_size": 12.0, "ask": 40.1, "ask_size": 35.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0036, "vega": 0.1196, "theta": -0.0015, "rho": 0.4231, "theo": 38.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.09, "last_trade_time": "2026-10-27T15:03:19", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MET270917P00065000", "bid": 0.7, "bid_size": 90.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.3684, "open_interest": 4.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0037, "vega": 0.124, "theta": -0.0073, "rho": -0.0648, "theo": 1.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-08T13:41:33", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MET270917C00070000", "bid": 33.0, "bid_size": 12.0, "ask": 35.9, "ask_size": 38.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0047, "vega": 0.1484, "theta": -0.0034, "rho": 0.4406, "theo": 34.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MET270917P00070000", "bid": 0.75, "bid_size": 70.0, "ask": 2.2, "ask_size": 208.0, "iv": 0.3546, "open_interest": 4.0, "volume": 1.0, "delta": -0.0906, "gamma": 0.0049, "vega": 0.1525, "theta": -0.0085, "rho": -0.0851, "theo": 1.6071, "change": -0.65, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T10:20:25", "percent_change": -26.5306, "prev_day_close": 2.44999998807907}, {"option": "MET270917C00075000", "bid": 28.0, "bid_size": 19.0, "ask": 32.2, "ask_size": 51.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0062, "vega": 0.1813, "theta": -0.0055, "rho": 0.454, "theo": 30.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MET270917P00075000", "bid": 1.3, "bid_size": 370.0, "ask": 3.2, "ask_size": 459.0, "iv": 0.3507, "open_interest": 96.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0063, "vega": 0.1863, "theta": -0.0099, "rho": -0.1116, "theo": 2.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:19:16", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MET270917C00080000", "bid": 24.7, "bid_size": 17.0, "ask": 27.7, "ask_size": 55.0, "iv": 0.3361, "open_interest": 1.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0078, "vega": 0.2191, "theta": -0.0076, "rho": 0.4602, "theo": 26.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.62, "last_trade_time": "2026-10-16T11:21:38", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "MET270917P00080000", "bid": 2.3, "bid_size": 119.0, "ask": 3.4, "ask_size": 192.0, "iv": 0.3282, "open_interest": 22.0, "volume": 5.0, "delta": -0.1568, "gamma": 0.008, "vega": 0.2238, "theta": -0.0113, "rho": -0.1449, "theo": 2.8333, "change": -0.725, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:49:29", "percent_change": -22.4806, "prev_day_close": 3.22500002384186}, {"option": "MET270917C00085000", "bid": 20.1, "bid_size": 28.0, "ask": 23.3, "ask_size": 68.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0096, "vega": 0.2589, "theta": -0.0097, "rho": 0.4623, "theo": 22.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MET270917P00085000", "bid": 2.45, "bid_size": 257.0, "ask": 5.3, "ask_size": 383.0, "iv": 0.3166, "open_interest": 51.0, "volume": 0.0, "delta": -0.2041, "gamma": 0.0099, "vega": 0.263, "theta": -0.0127, "rho": -0.1857, "theo": 3.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T15:23:05", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MET270917C00087500", "bid": 18.2, "bid_size": 23.0, "ask": 22.3, "ask_size": 80.0, "iv": 0.3065, "open_interest": 9.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0106, "vega": 0.2772, "theta": -0.0107, "rho": 0.455, "theo": 20.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-09-23T12:12:54", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MET270917P00087500", "bid": 3.6, "bid_size": 48.0, "ask": 5.1, "ask_size": 196.0, "iv": 0.3066, "open_interest": 17.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0108, "vega": 0.2822, "theta": -0.0134, "rho": -0.2077, "theo": 4.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T11:34:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MET270917C00090000", "bid": 16.5, "bid_size": 22.0, "ask": 20.6, "ask_size": 63.0, "iv": 0.3032, "open_interest": 1.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0115, "vega": 0.2967, "theta": -0.0117, "rho": 0.4502, "theo": 18.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.23, "last_trade_time": "2026-10-30T10:49:31", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MET270917P00090000", "bid": 4.0, "bid_size": 293.0, "ask": 6.5, "ask_size": 466.0, "iv": 0.309, "open_interest": 65.0, "volume": 2.0, "delta": -0.2608, "gamma": 0.0118, "vega": 0.3006, "theta": -0.0141, "rho": -0.2327, "theo": 5.0375, "change": -0.97, "open": 5.13, "high": 5.13, "low": 5.13, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-11-09T09:57:43", "percent_change": -15.9016, "prev_day_close": 6.10000014305115}, {"option": "MET270917C00092500", "bid": 14.8, "bid_size": 142.0, "ask": 18.8, "ask_size": 63.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0124, "vega": 0.3133, "theta": -0.0125, "rho": 0.4379, "theo": 16.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "MET270917P00092500", "bid": 5.2, "bid_size": 334.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2908, "open_interest": 47.0, "volume": 5.0, "delta": -0.2927, "gamma": 0.0127, "vega": 0.3176, "theta": -0.0146, "rho": -0.2587, "theo": 5.7999, "change": -0.9, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:42:55", "percent_change": -13.0435, "prev_day_close": 6.89999985694885}, {"option": "MET270917C00095000", "bid": 13.3, "bid_size": 297.0, "ask": 16.5, "ask_size": 232.0, "iv": 0.2818, "open_interest": 47.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0132, "vega": 0.3295, "theta": -0.0133, "rho": 0.4282, "theo": 15.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T15:40:54", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MET270917P00095000", "bid": 4.9, "bid_size": 1.0, "ask": 8.1, "ask_size": 357.0, "iv": 0.3063, "open_interest": 54.0, "volume": 0.0, "delta": -0.3267, "gamma": 0.0136, "vega": 0.3328, "theta": -0.0151, "rho": -0.2852, "theo": 6.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T15:55:11", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MET270917C00097500", "bid": 13.2, "bid_size": 6.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.2984, "open_interest": 4.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0139, "vega": 0.343, "theta": -0.0139, "rho": 0.4168, "theo": 13.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-07T12:42:51", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MET270917P00097500", "bid": 7.0, "bid_size": 11.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.289, "open_interest": 21.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0144, "vega": 0.3453, "theta": -0.0155, "rho": -0.3118, "theo": 7.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-09T10:55:09", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "MET270917C00100000", "bid": 10.5, "bid_size": 215.0, "ask": 14.3, "ask_size": 158.0, "iv": 0.2858, "open_interest": 21.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0145, "vega": 0.3537, "theta": -0.0145, "rho": 0.3974, "theo": 12.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-10-20T11:29:39", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MET270917P00100000", "bid": 6.9, "bid_size": 378.0, "ask": 10.2, "ask_size": 426.0, "iv": 0.2827, "open_interest": 101.0, "volume": 0.0, "delta": -0.4001, "gamma": 0.0152, "vega": 0.3551, "theta": -0.0158, "rho": -0.3385, "theo": 8.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-10-13T12:07:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MET270917C00105000", "bid": 9.4, "bid_size": 57.0, "ask": 10.4, "ask_size": 281.0, "iv": 0.2798, "open_interest": 1574.0, "volume": 1.0, "delta": 0.5394, "gamma": 0.0153, "vega": 0.3666, "theta": -0.0151, "rho": 0.3644, "theo": 9.9244, "change": 2.05, "open": 10.65, "high": 10.65, "low": 10.65, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-09T14:27:33", "percent_change": 23.8372, "prev_day_close": 8.59999990463257}, {"option": "MET270917P00105000", "bid": 9.4, "bid_size": 272.0, "ask": 12.9, "ask_size": 263.0, "iv": 0.282, "open_interest": 67.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0162, "vega": 0.3649, "theta": -0.0159, "rho": -0.3854, "theo": 11.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.37, "last_trade_time": "2026-09-16T11:33:35", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MET270917C00110000", "bid": 6.2, "bid_size": 377.0, "ask": 9.2, "ask_size": 345.0, "iv": 0.272, "open_interest": 87.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0155, "vega": 0.3673, "theta": -0.0152, "rho": 0.3249, "theo": 7.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.38, "last_trade_time": "2026-11-05T10:34:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MET270917P00110000", "bid": 11.8, "bid_size": 296.0, "ask": 15.5, "ask_size": 222.0, "iv": 0.2681, "open_interest": 64.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0167, "vega": 0.36, "theta": -0.0156, "rho": -0.4188, "theo": 13.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-10-20T14:26:43", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MET270917C00115000", "bid": 4.0, "bid_size": 59.0, "ask": 8.1, "ask_size": 211.0, "iv": 0.2705, "open_interest": 78.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0152, "vega": 0.3566, "theta": -0.0148, "rho": 0.2893, "theo": 6.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T12:16:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MET270917P00115000", "bid": 15.8, "bid_size": 11.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.2719, "open_interest": 37.0, "volume": 0.0, "delta": -0.6345, "gamma": 0.0167, "vega": 0.3408, "theta": -0.0147, "rho": -0.4406, "theo": 17.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-10-21T11:56:04", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MET270917C00120000", "bid": 3.8, "bid_size": 36.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2603, "open_interest": 12.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0143, "vega": 0.3365, "theta": -0.014, "rho": 0.2452, "theo": 4.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T09:52:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MET270917P00120000", "bid": 18.3, "bid_size": 19.0, "ask": 22.7, "ask_size": 66.0, "iv": 0.2605, "open_interest": 60.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.0162, "vega": 0.31, "theta": -0.0134, "rho": -0.4427, "theo": 20.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-10-29T10:57:02", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "MET270917C00125000", "bid": 2.2, "bid_size": 59.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.2677, "open_interest": 4.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0132, "vega": 0.3102, "theta": -0.0129, "rho": 0.205, "theo": 3.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-07T11:11:14", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MET270917P00125000", "bid": 22.5, "bid_size": 12.0, "ask": 26.7, "ask_size": 35.0, "iv": 0.263, "open_interest": 197.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0158, "vega": 0.2698, "theta": -0.0121, "rho": -0.4191, "theo": 24.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.43, "last_trade_time": "2026-10-29T10:57:02", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MET270917C00130000", "bid": 1.8, "bid_size": 73.0, "ask": 3.9, "ask_size": 60.0, "iv": 0.2707, "open_interest": 8.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0119, "vega": 0.2801, "theta": -0.0116, "rho": 0.1695, "theo": 2.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-07T15:32:00", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "MET270917P00130000", "bid": 27.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8395, "gamma": 0.0157, "vega": 0.2184, "theta": -0.0114, "rho": -0.3589, "theo": 29.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "MET270917C00135000", "bid": 1.65, "bid_size": 25.0, "ask": 3.2, "ask_size": 110.0, "iv": 0.2803, "open_interest": 7.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0105, "vega": 0.2486, "theta": -0.0103, "rho": 0.1389, "theo": 2.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-19T11:08:23", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MET270917P00135000", "bid": 31.9, "bid_size": 5.0, "ask": 34.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0167, "vega": 0.1545, "theta": -0.0113, "rho": -0.2525, "theo": 33.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9499988555908}, {"option": "MET270917C00140000", "bid": 1.2, "bid_size": 25.0, "ask": 2.55, "ask_size": 112.0, "iv": 0.2804, "open_interest": 12.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0092, "vega": 0.2175, "theta": -0.009, "rho": 0.1128, "theo": 1.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-19T12:19:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MET270917P00140000", "bid": 36.0, "bid_size": 13.0, "ask": 39.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.015, "vega": 0.068, "theta": -0.0121, "rho": -0.1204, "theo": 38.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MET270917C00145000", "bid": 0.05, "bid_size": 70.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.2922, "open_interest": 4.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0079, "vega": 0.1882, "theta": -0.0078, "rho": 0.0912, "theo": 1.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T13:18:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MET270917P00145000", "bid": 41.0, "bid_size": 3.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.003, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 43.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "MET270917C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 187.0, "iv": 0.3057, "open_interest": 176.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0067, "vega": 0.1615, "theta": -0.0067, "rho": 0.0735, "theo": 1.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T13:18:43", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MET270917P00150000", "bid": 46.0, "bid_size": 8.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "MET270917C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 82.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0056, "vega": 0.1374, "theta": -0.0057, "rho": 0.0591, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MET270917P00155000", "bid": 51.0, "bid_size": 8.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0162, "rho": 0.0, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "MET271217C00035000", "bid": 65.0, "bid_size": 5.0, "ask": 68.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0333, "theta": 0.0, "rho": 0.1434, "theo": 67.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MET271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.5271, "open_interest": 80.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0008, "vega": 0.0503, "theta": -0.0035, "rho": -0.0264, "theo": 0.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MET271217C00037500", "bid": 62.8, "bid_size": 5.0, "ask": 67.3, "ask_size": 5.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0008, "vega": 0.0399, "theta": 0.0, "rho": 0.1703, "theo": 64.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.21, "last_trade_time": "2025-12-12T12:45:30", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "MET271217P00037500", "bid": 0.3, "bid_size": 7.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.5496, "open_interest": 90.0, "volume": 4.0, "delta": -0.022, "gamma": 0.0009, "vega": 0.0554, "theta": -0.0037, "rho": -0.0293, "theo": 0.5889, "change": -0.18, "open": 0.51, "high": 0.51, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:13:26", "percent_change": -30.0, "prev_day_close": 0.600000008940697}, {"option": "MET271217C00040000", "bid": 61.0, "bid_size": 5.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.001, "vega": 0.0496, "theta": 0.0, "rho": 0.2027, "theo": 62.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-04-30T09:57:05", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "MET271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 268.0, "iv": 0.4974, "open_interest": 9.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.001, "vega": 0.0611, "theta": -0.0039, "rho": -0.0326, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:23:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MET271217C00042500", "bid": 58.8, "bid_size": 11.0, "ask": 61.4, "ask_size": 16.0, "iv": 0.5158, "open_interest": 3.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0011, "vega": 0.0562, "theta": 0.0, "rho": 0.2296, "theo": 60.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-06-24T10:10:40", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MET271217P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 152.0, "iv": 0.5919, "open_interest": 36.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0012, "vega": 0.0676, "theta": -0.0042, "rho": -0.0363, "theo": 0.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T11:03:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MET271217C00045000", "bid": 56.5, "bid_size": 11.0, "ask": 60.0, "ask_size": 26.0, "iv": 0.565, "open_interest": 2.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0013, "vega": 0.0646, "theta": 0.0, "rho": 0.2708, "theo": 57.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-03-12T12:54:21", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "MET271217P00045000", "bid": 0.4, "bid_size": 4.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.608, "open_interest": 7.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0014, "vega": 0.0744, "theta": -0.0044, "rho": -0.0406, "theo": 0.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-18T13:44:09", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MET271217C00047500", "bid": 54.0, "bid_size": 10.0, "ask": 56.7, "ask_size": 11.0, "iv": 0.4727, "open_interest": 8.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0015, "vega": 0.0752, "theta": 0.0, "rho": 0.3056, "theo": 55.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.41, "last_trade_time": "2025-10-28T11:33:32", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "MET271217P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 85.0, "iv": 0.5493, "open_interest": 2.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0016, "vega": 0.0819, "theta": -0.0046, "rho": -0.0454, "theo": 0.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-13T11:49:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MET271217C00050000", "bid": 52.0, "bid_size": 12.0, "ask": 55.1, "ask_size": 37.0, "iv": 0.5144, "open_interest": 10.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0017, "vega": 0.0845, "theta": 0.0, "rho": 0.3387, "theo": 53.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.2, "last_trade_time": "2026-10-26T15:12:42", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "MET271217P00050000", "bid": 0.05, "bid_size": 8.0, "ask": 3.0, "ask_size": 94.0, "iv": 0.523, "open_interest": 17.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0018, "vega": 0.0903, "theta": -0.0049, "rho": -0.0509, "theo": 0.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T13:09:23", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MET271217C00055000", "bid": 47.0, "bid_size": 52.0, "ask": 50.4, "ask_size": 70.0, "iv": 0.4531, "open_interest": 364.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0022, "vega": 0.1054, "theta": 0.0, "rho": 0.4121, "theo": 48.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-10-26T12:18:44", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "MET271217P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 83.0, "iv": 0.378, "open_interest": 178.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0023, "vega": 0.1098, "theta": -0.0056, "rho": -0.0643, "theo": 1.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-14T14:53:56", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "MET271217C00060000", "bid": 42.5, "bid_size": 14.0, "ask": 45.9, "ask_size": 39.0, "iv": 0.4231, "open_interest": 13.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0029, "vega": 0.1275, "theta": -0.0005, "rho": 0.4973, "theo": 43.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.68, "last_trade_time": "2026-02-04T09:53:53", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MET271217P00060000", "bid": 0.7, "bid_size": 2.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4977, "open_interest": 317.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.003, "vega": 0.1332, "theta": -0.0064, "rho": -0.0812, "theo": 1.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-04T13:52:19", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "MET271217C00062500", "bid": 40.5, "bid_size": 2.0, "ask": 44.0, "ask_size": 20.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0033, "vega": 0.1428, "theta": -0.0012, "rho": 0.519, "theo": 41.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-02-04T09:55:42", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "MET271217P00062500", "bid": 0.7, "bid_size": 3.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.4258, "open_interest": 256.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0034, "vega": 0.1466, "theta": -0.0068, "rho": -0.0916, "theo": 1.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-09-11T11:39:21", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "MET271217C00065000", "bid": 37.5, "bid_size": 50.0, "ask": 41.6, "ask_size": 78.0, "iv": 0.381, "open_interest": 84.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0038, "vega": 0.1561, "theta": -0.002, "rho": 0.5314, "theo": 39.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.67, "last_trade_time": "2026-09-25T11:02:12", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "MET271217P00065000", "bid": 1.4, "bid_size": 2.0, "ask": 3.2, "ask_size": 8.0, "iv": 0.4116, "open_interest": 198.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0039, "vega": 0.1609, "theta": -0.0072, "rho": -0.1032, "theo": 1.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-23T15:55:12", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MET271217C00067500", "bid": 36.0, "bid_size": 12.0, "ask": 39.0, "ask_size": 38.0, "iv": 0.3769, "open_interest": 1.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0043, "vega": 0.1714, "theta": -0.0028, "rho": 0.5425, "theo": 37.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-25T15:17:23", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MET271217P00067500", "bid": 1.4, "bid_size": 8.0, "ask": 3.2, "ask_size": 92.0, "iv": 0.3864, "open_interest": 38.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0044, "vega": 0.1766, "theta": -0.0077, "rho": -0.1161, "theo": 1.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T10:38:30", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MET271217C00070000", "bid": 34.0, "bid_size": 20.0, "ask": 36.8, "ask_size": 63.0, "iv": 0.3679, "open_interest": 5.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0048, "vega": 0.1887, "theta": -0.0036, "rho": 0.5549, "theo": 35.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.95, "last_trade_time": "2026-09-16T15:02:16", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "MET271217P00070000", "bid": 1.7, "bid_size": 9.0, "ask": 2.6, "ask_size": 195.0, "iv": 0.3542, "open_interest": 607.0, "volume": 49.0, "delta": -0.106, "gamma": 0.0049, "vega": 0.193, "theta": -0.0082, "rho": -0.131, "theo": 2.2096, "change": -0.075, "open": 2.45, "high": 2.71, "low": 2.4, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T09:31:24", "percent_change": -3.0303, "prev_day_close": 2.47499990463257}, {"option": "MET271217C00072500", "bid": 32.0, "bid_size": 26.0, "ask": 34.8, "ask_size": 69.0, "iv": 0.3625, "open_interest": 17.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0054, "vega": 0.205, "theta": -0.0044, "rho": 0.5618, "theo": 33.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-28T12:11:50", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MET271217P00072500", "bid": 2.0, "bid_size": 8.0, "ask": 2.7, "ask_size": 14.0, "iv": 0.3406, "open_interest": 44.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0055, "vega": 0.2109, "theta": -0.0087, "rho": -0.1474, "theo": 2.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T09:48:57", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MET271217C00075000", "bid": 29.5, "bid_size": 55.0, "ask": 33.0, "ask_size": 74.0, "iv": 0.3487, "open_interest": 42.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.006, "vega": 0.2248, "theta": -0.0053, "rho": 0.5714, "theo": 31.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-06T14:57:03", "percent_change": 0.0, "prev_day_close": 29.1500005722046}, {"option": "MET271217P00075000", "bid": 2.0, "bid_size": 13.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.3425, "open_interest": 43.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.0062, "vega": 0.2292, "theta": -0.0093, "rho": -0.1653, "theo": 2.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MET271217C00077500", "bid": 27.5, "bid_size": 8.0, "ask": 30.8, "ask_size": 24.0, "iv": 0.3364, "open_interest": 2.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0067, "vega": 0.2431, "theta": -0.0061, "rho": 0.5736, "theo": 29.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.91, "last_trade_time": "2026-08-03T12:30:43", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "MET271217P00077500", "bid": 2.6, "bid_size": 7.0, "ask": 4.6, "ask_size": 131.0, "iv": 0.3471, "open_interest": 82.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0069, "vega": 0.248, "theta": -0.0098, "rho": -0.1856, "theo": 3.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-02T14:53:42", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "MET271217C00080000", "bid": 25.5, "bid_size": 68.0, "ask": 28.8, "ask_size": 111.0, "iv": 0.327, "open_interest": 77.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0074, "vega": 0.2636, "theta": -0.007, "rho": 0.5792, "theo": 27.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.46, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MET271217P00080000", "bid": 2.8, "bid_size": 5.0, "ask": 4.7, "ask_size": 137.0, "iv": 0.3282, "open_interest": 93.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0076, "vega": 0.2679, "theta": -0.0104, "rho": -0.2073, "theo": 3.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-04T15:57:18", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MET271217C00082500", "bid": 23.5, "bid_size": 63.0, "ask": 26.9, "ask_size": 84.0, "iv": 0.3183, "open_interest": 72.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0081, "vega": 0.2829, "theta": -0.0078, "rho": 0.5763, "theo": 25.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-10-30T09:46:28", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MET271217P00082500", "bid": 2.9, "bid_size": 10.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.3162, "open_interest": 44.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.0084, "vega": 0.2875, "theta": -0.0109, "rho": -0.2317, "theo": 4.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T15:56:33", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MET271217C00085000", "bid": 22.0, "bid_size": 26.0, "ask": 24.6, "ask_size": 40.0, "iv": 0.31, "open_interest": 18.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0089, "vega": 0.3031, "theta": -0.0086, "rho": 0.577, "theo": 23.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-06-17T15:31:50", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "MET271217P00085000", "bid": 2.85, "bid_size": 89.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.2992, "open_interest": 49.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0091, "vega": 0.3077, "theta": -0.0114, "rho": -0.2571, "theo": 4.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-05T10:19:44", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MET271217C00087500", "bid": 20.0, "bid_size": 109.0, "ask": 22.8, "ask_size": 97.0, "iv": 0.3003, "open_interest": 113.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0096, "vega": 0.3225, "theta": -0.0094, "rho": 0.5758, "theo": 21.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-09-23T11:56:57", "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "MET271217P00087500", "bid": 4.3, "bid_size": 1.0, "ask": 6.8, "ask_size": 140.0, "iv": 0.3127, "open_interest": 50.0, "volume": 0.0, "delta": -0.2422, "gamma": 0.0099, "vega": 0.3266, "theta": -0.0119, "rho": -0.2851, "theo": 5.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T10:59:35", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MET271217C00090000", "bid": 18.5, "bid_size": 76.0, "ask": 21.4, "ask_size": 78.0, "iv": 0.3026, "open_interest": 36.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0103, "vega": 0.3406, "theta": -0.0101, "rho": 0.565, "theo": 19.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-09-15T11:36:27", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MET271217P00090000", "bid": 4.6, "bid_size": 12.0, "ask": 7.2, "ask_size": 107.0, "iv": 0.2969, "open_interest": 58.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0107, "vega": 0.3448, "theta": -0.0124, "rho": -0.3127, "theo": 6.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T12:29:19", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MET271217C00092500", "bid": 17.0, "bid_size": 70.0, "ask": 19.8, "ask_size": 97.0, "iv": 0.2997, "open_interest": 66.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.011, "vega": 0.3576, "theta": -0.0108, "rho": 0.5596, "theo": 18.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-10-30T12:39:36", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MET271217P00092500", "bid": 5.9, "bid_size": 11.0, "ask": 8.1, "ask_size": 66.0, "iv": 0.3008, "open_interest": 31.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0114, "vega": 0.3614, "theta": -0.0128, "rho": -0.3432, "theo": 6.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-22T13:48:14", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MET271217C00095000", "bid": 15.0, "bid_size": 139.0, "ask": 18.5, "ask_size": 97.0, "iv": 0.2922, "open_interest": 84.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0116, "vega": 0.373, "theta": -0.0114, "rho": 0.5623, "theo": 16.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-09-30T11:32:57", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MET271217P00095000", "bid": 6.2, "bid_size": 10.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.2896, "open_interest": 132.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0121, "vega": 0.3762, "theta": -0.0132, "rho": -0.3721, "theo": 7.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T10:43:02", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MET271217C00097500", "bid": 13.0, "bid_size": 46.0, "ask": 17.6, "ask_size": 82.0, "iv": 0.2884, "open_interest": 11.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0122, "vega": 0.3862, "theta": -0.0119, "rho": 0.5557, "theo": 15.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-09-30T12:04:38", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MET271217P00097500", "bid": 7.0, "bid_size": 104.0, "ask": 11.0, "ask_size": 302.0, "iv": 0.2971, "open_interest": 60.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0128, "vega": 0.3888, "theta": -0.0135, "rho": -0.4035, "theo": 8.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-14T12:22:55", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MET271217C00100000", "bid": 12.4, "bid_size": 472.0, "ask": 15.3, "ask_size": 400.0, "iv": 0.2827, "open_interest": 431.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0126, "vega": 0.3973, "theta": -0.0123, "rho": 0.536, "theo": 14.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-23T14:55:14", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MET271217P00100000", "bid": 9.0, "bid_size": 240.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.2781, "open_interest": 66.0, "volume": 5.0, "delta": -0.3941, "gamma": 0.0134, "vega": 0.3988, "theta": -0.0137, "rho": -0.4289, "theo": 9.8113, "change": -0.9, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:47:40", "percent_change": -8.25688, "prev_day_close": 10.9000000953674}, {"option": "MET271217C00105000", "bid": 11.2, "bid_size": 60.0, "ask": 12.4, "ask_size": 339.0, "iv": 0.287, "open_interest": 85.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0133, "vega": 0.4119, "theta": -0.013, "rho": 0.4918, "theo": 11.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-10-13T14:13:26", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MET271217P00105000", "bid": 11.3, "bid_size": 58.0, "ask": 13.0, "ask_size": 100.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0143, "vega": 0.4105, "theta": -0.0139, "rho": -0.4814, "theo": 12.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MET271217C00110000", "bid": 8.0, "bid_size": 29.0, "ask": 10.4, "ask_size": 118.0, "iv": 0.2708, "open_interest": 131.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0136, "vega": 0.4162, "theta": -0.0132, "rho": 0.4438, "theo": 9.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-29T15:49:46", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MET271217P00110000", "bid": 13.6, "bid_size": 10.0, "ask": 16.0, "ask_size": 24.0, "iv": 0.2728, "open_interest": 2.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0149, "vega": 0.4093, "theta": -0.0138, "rho": -0.526, "theo": 15.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-23T14:37:43", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MET271217C00115000", "bid": 5.9, "bid_size": 74.0, "ask": 8.5, "ask_size": 106.0, "iv": 0.2622, "open_interest": 28.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0135, "vega": 0.4105, "theta": -0.0131, "rho": 0.3946, "theo": 7.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-22T14:06:30", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MET271217P00115000", "bid": 16.4, "bid_size": 12.0, "ask": 19.7, "ask_size": 26.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6019, "gamma": 0.0151, "vega": 0.3949, "theta": -0.0134, "rho": -0.5531, "theo": 18.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MET271217C00120000", "bid": 5.1, "bid_size": 34.0, "ask": 7.5, "ask_size": 62.0, "iv": 0.2743, "open_interest": 8.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0131, "vega": 0.3963, "theta": -0.0127, "rho": 0.3463, "theo": 6.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-02T11:17:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MET271217P00120000", "bid": 19.9, "bid_size": 7.0, "ask": 23.0, "ask_size": 25.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.015, "vega": 0.3708, "theta": -0.0126, "rho": -0.5574, "theo": 21.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "MET271217C00125000", "bid": 3.5, "bid_size": 150.0, "ask": 5.9, "ask_size": 108.0, "iv": 0.2623, "open_interest": 60.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.0124, "vega": 0.3757, "theta": -0.0121, "rho": 0.3011, "theo": 5.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-21T10:55:13", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MET271217P00125000", "bid": 23.6, "bid_size": 11.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0148, "vega": 0.3343, "theta": -0.0116, "rho": -0.5592, "theo": 25.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "MET271217C00130000", "bid": 1.5, "bid_size": 62.0, "ask": 5.0, "ask_size": 78.0, "iv": 0.2469, "open_interest": 9.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0116, "vega": 0.3504, "theta": -0.0113, "rho": 0.2593, "theo": 4.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-12T13:55:39", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MET271217P00130000", "bid": 27.6, "bid_size": 9.0, "ask": 30.5, "ask_size": 14.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0148, "vega": 0.2873, "theta": -0.0108, "rho": -0.5064, "theo": 29.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "MET271217C00135000", "bid": 2.3, "bid_size": 278.0, "ask": 4.7, "ask_size": 354.0, "iv": 0.2784, "open_interest": 3.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0106, "vega": 0.3226, "theta": -0.0104, "rho": 0.222, "theo": 3.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T13:22:32", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "MET271217P00135000", "bid": 31.5, "bid_size": 11.0, "ask": 36.0, "ask_size": 39.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0153, "vega": 0.2311, "theta": -0.0107, "rho": -0.4306, "theo": 33.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "MET271217C00140000", "bid": 1.05, "bid_size": 430.0, "ask": 3.8, "ask_size": 629.0, "iv": 0.2642, "open_interest": 55.0, "volume": 2.0, "delta": 0.1979, "gamma": 0.0096, "vega": 0.2934, "theta": -0.0095, "rho": 0.1888, "theo": 2.7338, "change": 0.755, "open": 2.58, "high": 2.58, "low": 2.58, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T15:33:42", "percent_change": 41.3699, "prev_day_close": 1.82499995827675}, {"option": "MET271217P00140000", "bid": 36.4, "bid_size": 12.0, "ask": 39.7, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0168, "vega": 0.1574, "theta": -0.0112, "rho": -0.2849, "theo": 38.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "MET271217C00145000", "bid": 0.45, "bid_size": 433.0, "ask": 3.4, "ask_size": 508.0, "iv": 0.2644, "open_interest": 54.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0086, "vega": 0.2644, "theta": -0.0086, "rho": 0.1598, "theo": 2.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T13:22:17", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MET271217P00145000", "bid": 41.0, "bid_size": 4.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0135, "vega": 0.0732, "theta": -0.0131, "rho": -0.1488, "theo": 43.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "MET271217C00150000", "bid": 1.0, "bid_size": 49.0, "ask": 3.2, "ask_size": 75.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1404, "gamma": 0.0077, "vega": 0.2367, "theta": -0.0077, "rho": 0.1352, "theo": 1.7931, "change": 0.0, "open": 0.0, "high": 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": "MET271217P00150000", "bid": 46.0, "bid_size": 8.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0035, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MET271217C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0068, "vega": 0.2102, "theta": -0.0068, "rho": 0.1138, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MET271217P00155000", "bid": 51.0, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "MET280121C00035000", "bid": 65.0, "bid_size": 2.0, "ask": 69.5, "ask_size": 2.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0007, "vega": 0.0406, "theta": 0.0, "rho": 0.1635, "theo": 67.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.89, "last_trade_time": "2026-05-11T15:15:22", "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MET280121P00035000", "bid": 0.1, "bid_size": 2.0, "ask": 1.65, "ask_size": 18.0, "iv": 0.5345, "open_interest": 106.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0008, "vega": 0.0556, "theta": -0.0036, "rho": -0.0306, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T09:30:10", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MET280121C00037500", "bid": 62.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0009, "vega": 0.0492, "theta": 0.0, "rho": 0.2018, "theo": 64.9964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.7999992370606}, {"option": "MET280121P00037500", "bid": 0.3, "bid_size": 9.0, "ask": 0.8, "ask_size": 132.0, "iv": 0.5391, "open_interest": 64.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0009, "vega": 0.0612, "theta": -0.0037, "rho": -0.034, "theo": 0.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T10:51:47", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MET280121C00040000", "bid": 60.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.5115, "open_interest": 2.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.001, "vega": 0.0573, "theta": 0.0, "rho": 0.2391, "theo": 62.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-09-14T09:48:55", "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "MET280121P00040000", "bid": 0.4, "bid_size": 50.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.5207, "open_interest": 59.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.001, "vega": 0.0674, "theta": -0.0039, "rho": -0.0377, "theo": 0.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:19:39", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "MET280121C00042500", "bid": 58.9, "bid_size": 9.0, "ask": 62.3, "ask_size": 24.0, "iv": 0.5603, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0012, "vega": 0.0662, "theta": 0.0, "rho": 0.2755, "theo": 60.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.2, "last_trade_time": "2026-06-18T15:30:16", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "MET280121P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 96.0, "iv": 0.5887, "open_interest": 4.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0012, "vega": 0.0744, "theta": -0.0042, "rho": -0.042, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-25T10:14:00", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MET280121C00045000", "bid": 56.5, "bid_size": 8.0, "ask": 59.9, "ask_size": 22.0, "iv": 0.5291, "open_interest": 3.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0013, "vega": 0.0746, "theta": 0.0, "rho": 0.3034, "theo": 57.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-05-07T12:00:45", "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "MET280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 131.0, "iv": 0.5583, "open_interest": 32.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0014, "vega": 0.0817, "theta": -0.0044, "rho": -0.0468, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-23T09:31:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MET280121C00047500", "bid": 54.0, "bid_size": 11.0, "ask": 57.4, "ask_size": 13.0, "iv": 0.4883, "open_interest": 6.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0016, "vega": 0.0854, "theta": 0.0, "rho": 0.343, "theo": 55.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-10-21T11:51:01", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MET280121P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 71.0, "iv": 0.5296, "open_interest": 1.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0016, "vega": 0.09, "theta": -0.0047, "rho": -0.0522, "theo": 0.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-18T12:01:41", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MET280121C00050000", "bid": 51.8, "bid_size": 22.0, "ask": 55.5, "ask_size": 39.0, "iv": 0.4947, "open_interest": 13.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0018, "vega": 0.0952, "theta": 0.0, "rho": 0.3785, "theo": 53.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.52, "last_trade_time": "2026-11-02T14:05:43", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "MET280121P00050000", "bid": 0.7, "bid_size": 10.0, "ask": 3.0, "ask_size": 228.0, "iv": 0.5309, "open_interest": 1016.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0018, "vega": 0.0988, "theta": -0.0049, "rho": -0.0583, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:33:06", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MET280121C00055000", "bid": 47.5, "bid_size": 12.0, "ask": 50.2, "ask_size": 37.0, "iv": 0.4379, "open_interest": 2.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0023, "vega": 0.118, "theta": 0.0, "rho": 0.4896, "theo": 48.7038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-10-02T12:09:58", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "MET280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 422.0, "iv": 0.4509, "open_interest": 323.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0024, "vega": 0.12, "theta": -0.0056, "rho": -0.0734, "theo": 1.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T13:23:17", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MET280121C00060000", "bid": 42.0, "bid_size": 73.0, "ask": 46.4, "ask_size": 76.0, "iv": 0.3943, "open_interest": 32.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.003, "vega": 0.1422, "theta": -0.0009, "rho": 0.5981, "theo": 44.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.2, "last_trade_time": "2026-09-25T11:05:53", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MET280121P00060000", "bid": 0.7, "bid_size": 186.0, "ask": 1.8, "ask_size": 311.0, "iv": 0.3783, "open_interest": 33.0, "volume": 10.0, "delta": -0.068, "gamma": 0.003, "vega": 0.145, "theta": -0.0063, "rho": -0.0922, "theo": 1.5328, "change": -0.125, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:12:49", "percent_change": -7.24638, "prev_day_close": 1.72500004805624}, {"option": "MET280121C00062500", "bid": 40.5, "bid_size": 12.0, "ask": 43.5, "ask_size": 38.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0034, "vega": 0.156, "theta": -0.0016, "rho": 0.6141, "theo": 42.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "MET280121P00062500", "bid": 0.25, "bid_size": 242.0, "ask": 3.4, "ask_size": 481.0, "iv": 0.3942, "open_interest": 30.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0034, "vega": 0.1584, "theta": -0.0067, "rho": -0.1035, "theo": 1.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-06T12:04:03", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "MET280121C00065000", "bid": 38.5, "bid_size": 54.0, "ask": 41.1, "ask_size": 37.0, "iv": 0.3684, "open_interest": 24.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0038, "vega": 0.1706, "theta": -0.0023, "rho": 0.6286, "theo": 39.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-09-29T14:19:09", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MET280121P00065000", "bid": 0.5, "bid_size": 317.0, "ask": 2.05, "ask_size": 83.0, "iv": 0.3352, "open_interest": 70.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0039, "vega": 0.1736, "theta": -0.0072, "rho": -0.1163, "theo": 1.9141, "change": -0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:19:20", "percent_change": -3.61446, "prev_day_close": 2.07499995827675}, {"option": "MET280121C00067500", "bid": 36.9, "bid_size": 12.0, "ask": 39.0, "ask_size": 35.0, "iv": 0.3738, "open_interest": 1.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0042, "vega": 0.1864, "theta": -0.003, "rho": 0.6413, "theo": 37.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.87, "last_trade_time": "2026-10-02T14:37:43", "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "MET280121P00067500", "bid": 0.7, "bid_size": 370.0, "ask": 3.6, "ask_size": 365.0, "iv": 0.3654, "open_interest": 207.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0044, "vega": 0.1899, "theta": -0.0076, "rho": -0.1301, "theo": 2.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-07T15:02:12", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MET280121C00070000", "bid": 33.9, "bid_size": 267.0, "ask": 38.0, "ask_size": 281.0, "iv": 0.3682, "open_interest": 134.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0048, "vega": 0.2033, "theta": -0.0038, "rho": 0.6518, "theo": 35.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.59, "last_trade_time": "2026-10-01T15:51:08", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "MET280121P00070000", "bid": 1.85, "bid_size": 238.0, "ask": 2.7, "ask_size": 180.0, "iv": 0.3487, "open_interest": 945.0, "volume": 74.0, "delta": -0.1102, "gamma": 0.0049, "vega": 0.2065, "theta": -0.0081, "rho": -0.1461, "theo": 2.4149, "change": 0.115, "open": 2.85, "high": 3.0, "low": 2.69, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T09:31:24", "percent_change": 4.46602, "prev_day_close": 2.57500004768372}, {"option": "MET280121C00072500", "bid": 32.0, "bid_size": 276.0, "ask": 36.0, "ask_size": 468.0, "iv": 0.3632, "open_interest": 149.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0053, "vega": 0.2209, "theta": -0.0045, "rho": 0.6604, "theo": 33.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-01T12:33:19", "percent_change": 0.0, "prev_day_close": 31.1999988555908}, {"option": "MET280121P00072500", "bid": 2.45, "bid_size": 163.0, "ask": 2.8, "ask_size": 29.0, "iv": 0.3423, "open_interest": 1001.0, "volume": 11.0, "delta": -0.1242, "gamma": 0.0055, "vega": 0.2249, "theta": -0.0086, "rho": -0.1637, "theo": 2.721, "change": -0.525, "open": 2.75, "high": 2.75, "low": 2.5, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:41:13", "percent_change": -16.8, "prev_day_close": 3.125}, {"option": "MET280121C00075000", "bid": 31.0, "bid_size": 264.0, "ask": 32.9, "ask_size": 285.0, "iv": 0.3524, "open_interest": 1683.0, "volume": 1.0, "delta": 0.8644, "gamma": 0.0059, "vega": 0.2395, "theta": -0.0053, "rho": 0.6665, "theo": 31.6152, "change": 1.55, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-09T15:37:11", "percent_change": 5.26316, "prev_day_close": 29.4499998092651}, {"option": "MET280121P00075000", "bid": 2.35, "bid_size": 408.0, "ask": 3.7, "ask_size": 392.0, "iv": 0.3365, "open_interest": 222.0, "volume": 20.0, "delta": -0.1398, "gamma": 0.0061, "vega": 0.2439, "theta": -0.0091, "rho": -0.1835, "theo": 3.0711, "change": -0.13, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T10:40:51", "percent_change": -4.0, "prev_day_close": 3.25}, {"option": "MET280121C00077500", "bid": 27.5, "bid_size": 275.0, "ask": 30.9, "ask_size": 261.0, "iv": 0.3132, "open_interest": 100.0, "volume": 0.0, "delta": 0.8478, "gamma": 0.0065, "vega": 0.2587, "theta": -0.0061, "rho": 0.67, "theo": 29.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-01T11:14:42", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MET280121P00077500", "bid": 2.65, "bid_size": 370.0, "ask": 4.0, "ask_size": 291.0, "iv": 0.3255, "open_interest": 442.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0068, "vega": 0.263, "theta": -0.0096, "rho": -0.2042, "theo": 3.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:09:24", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MET280121C00080000", "bid": 26.0, "bid_size": 71.0, "ask": 29.3, "ask_size": 85.0, "iv": 0.3213, "open_interest": 30.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0072, "vega": 0.2781, "theta": -0.0068, "rho": 0.6712, "theo": 27.7238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-04T11:15:39", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "MET280121P00080000", "bid": 3.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 206.0, "iv": 0.3611, "open_interest": 417.0, "volume": 0.0, "delta": -0.1762, "gamma": 0.0074, "vega": 0.2827, "theta": -0.0101, "rho": -0.2273, "theo": 3.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T09:31:32", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MET280121C00082500", "bid": 24.3, "bid_size": 78.0, "ask": 28.0, "ask_size": 114.0, "iv": 0.3273, "open_interest": 51.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0078, "vega": 0.2979, "theta": -0.0076, "rho": 0.6692, "theo": 25.8608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-21T12:05:03", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MET280121P00082500", "bid": 3.6, "bid_size": 6.0, "ask": 7.0, "ask_size": 196.0, "iv": 0.346, "open_interest": 208.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0081, "vega": 0.3026, "theta": -0.0106, "rho": -0.2521, "theo": 4.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-09T10:18:53", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MET280121C00085000", "bid": 21.8, "bid_size": 120.0, "ask": 26.5, "ask_size": 127.0, "iv": 0.3146, "open_interest": 55.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0085, "vega": 0.3174, "theta": -0.0083, "rho": 0.6646, "theo": 24.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-10-30T09:43:23", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "MET280121P00085000", "bid": 2.85, "bid_size": 23.0, "ask": 7.4, "ask_size": 200.0, "iv": 0.3153, "open_interest": 1467.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0089, "vega": 0.3225, "theta": -0.0111, "rho": -0.2789, "theo": 5.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:17:08", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MET280121C00087500", "bid": 20.5, "bid_size": 184.0, "ask": 23.9, "ask_size": 117.0, "iv": 0.3028, "open_interest": 101.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0092, "vega": 0.3364, "theta": -0.009, "rho": 0.6572, "theo": 22.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.64, "last_trade_time": "2026-09-28T10:34:05", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MET280121P00087500", "bid": 3.4, "bid_size": 11.0, "ask": 6.7, "ask_size": 149.0, "iv": 0.2885, "open_interest": 63.0, "volume": 0.0, "delta": -0.2444, "gamma": 0.0096, "vega": 0.3418, "theta": -0.0116, "rho": -0.3074, "theo": 5.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-09T10:18:02", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MET280121C00090000", "bid": 18.5, "bid_size": 396.0, "ask": 22.0, "ask_size": 330.0, "iv": 0.29, "open_interest": 245.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0099, "vega": 0.3547, "theta": -0.0097, "rho": 0.6468, "theo": 20.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.09, "last_trade_time": "2026-10-15T10:47:05", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MET280121P00090000", "bid": 5.9, "bid_size": 343.0, "ask": 7.5, "ask_size": 438.0, "iv": 0.3106, "open_interest": 363.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0103, "vega": 0.3602, "theta": -0.012, "rho": -0.3364, "theo": 6.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-09T10:25:51", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MET280121C00092500", "bid": 16.7, "bid_size": 53.0, "ask": 20.4, "ask_size": 180.0, "iv": 0.2832, "open_interest": 3.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0105, "vega": 0.3716, "theta": -0.0103, "rho": 0.6342, "theo": 19.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-01T10:00:25", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MET280121P00092500", "bid": 5.7, "bid_size": 487.0, "ask": 8.6, "ask_size": 467.0, "iv": 0.2961, "open_interest": 222.0, "volume": 1.0, "delta": -0.2992, "gamma": 0.011, "vega": 0.3766, "theta": -0.0124, "rho": -0.3672, "theo": 7.2061, "change": -1.18, "open": 7.17, "high": 7.17, "low": 7.17, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T11:59:27", "percent_change": -14.1317, "prev_day_close": 8.35000014305115}, {"option": "MET280121C00095000", "bid": 15.9, "bid_size": 452.0, "ask": 20.0, "ask_size": 410.0, "iv": 0.3035, "open_interest": 335.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0111, "vega": 0.3871, "theta": -0.0109, "rho": 0.6185, "theo": 17.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.22, "last_trade_time": "2026-10-19T09:52:57", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MET280121P00095000", "bid": 7.0, "bid_size": 447.0, "ask": 9.6, "ask_size": 393.0, "iv": 0.2989, "open_interest": 458.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0117, "vega": 0.3914, "theta": -0.0127, "rho": -0.3985, "theo": 8.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.71, "last_trade_time": "2026-10-30T13:51:26", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "MET280121C00097500", "bid": 13.9, "bid_size": 76.0, "ask": 17.5, "ask_size": 89.0, "iv": 0.2792, "open_interest": 30.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0116, "vega": 0.4006, "theta": -0.0113, "rho": 0.6011, "theo": 16.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-09T10:26:18", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MET280121P00097500", "bid": 6.6, "bid_size": 6.0, "ask": 11.5, "ask_size": 73.0, "iv": 0.2897, "open_interest": 57.0, "volume": 0.0, "delta": -0.3594, "gamma": 0.0123, "vega": 0.404, "theta": -0.013, "rho": -0.4287, "theo": 9.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-10-16T10:25:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MET280121C00100000", "bid": 12.5, "bid_size": 563.0, "ask": 16.1, "ask_size": 370.0, "iv": 0.2752, "open_interest": 286.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.0121, "vega": 0.4122, "theta": -0.0118, "rho": 0.5812, "theo": 14.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T14:51:19", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MET280121P00100000", "bid": 8.2, "bid_size": 387.0, "ask": 12.3, "ask_size": 457.0, "iv": 0.2899, "open_interest": 302.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0129, "vega": 0.4144, "theta": -0.0132, "rho": -0.4583, "theo": 10.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T09:45:09", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MET280121C00105000", "bid": 10.6, "bid_size": 177.0, "ask": 13.7, "ask_size": 184.0, "iv": 0.2774, "open_interest": 55.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0127, "vega": 0.4281, "theta": -0.0124, "rho": 0.5371, "theo": 12.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T13:45:58", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MET280121P00105000", "bid": 10.2, "bid_size": 11.0, "ask": 14.0, "ask_size": 33.0, "iv": 0.2717, "open_interest": 12.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0138, "vega": 0.4264, "theta": -0.0135, "rho": -0.5139, "theo": 12.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-08-06T11:54:04", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MET280121C00110000", "bid": 8.8, "bid_size": 467.0, "ask": 11.3, "ask_size": 464.0, "iv": 0.274, "open_interest": 135.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0131, "vega": 0.4342, "theta": -0.0126, "rho": 0.4887, "theo": 10.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T13:47:02", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MET280121P00110000", "bid": 14.4, "bid_size": 28.0, "ask": 16.5, "ask_size": 46.0, "iv": 0.2814, "open_interest": 6.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0144, "vega": 0.426, "theta": -0.0134, "rho": -0.5579, "theo": 15.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-12T14:54:35", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "MET280121C00115000", "bid": 7.9, "bid_size": 257.0, "ask": 9.4, "ask_size": 438.0, "iv": 0.2805, "open_interest": 155.0, "volume": 1.0, "delta": 0.4472, "gamma": 0.0131, "vega": 0.4307, "theta": -0.0126, "rho": 0.4383, "theo": 8.4773, "change": 1.57, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "up", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T11:59:27", "percent_change": 21.3605, "prev_day_close": 7.35000014305115}, {"option": "MET280121P00115000", "bid": 17.2, "bid_size": 39.0, "ask": 19.1, "ask_size": 49.0, "iv": 0.2684, "open_interest": 1.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0148, "vega": 0.4126, "theta": -0.0131, "rho": -0.5862, "theo": 18.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-08-20T15:26:51", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "MET280121C00120000", "bid": 6.6, "bid_size": 15.0, "ask": 7.5, "ask_size": 285.0, "iv": 0.2768, "open_interest": 408.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.0128, "vega": 0.4186, "theta": -0.0123, "rho": 0.3882, "theo": 6.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:00:37", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MET280121P00120000", "bid": 20.5, "bid_size": 36.0, "ask": 23.5, "ask_size": 72.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.0148, "vega": 0.3869, "theta": -0.0125, "rho": -0.5974, "theo": 21.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2025-10-16T12:30:30", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "MET280121C00125000", "bid": 4.1, "bid_size": 194.0, "ask": 7.3, "ask_size": 190.0, "iv": 0.2735, "open_interest": 837.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0122, "vega": 0.3997, "theta": -0.0118, "rho": 0.3406, "theo": 5.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-29T13:53:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MET280121P00125000", "bid": 24.2, "bid_size": 12.0, "ask": 27.0, "ask_size": 28.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0146, "vega": 0.3534, "theta": -0.0116, "rho": -0.5821, "theo": 25.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-06-25T10:19:42", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MET280121C00130000", "bid": 2.05, "bid_size": 112.0, "ask": 6.6, "ask_size": 200.0, "iv": 0.2639, "open_interest": 37.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.0115, "vega": 0.3761, "theta": -0.0111, "rho": 0.2966, "theo": 4.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-30T15:34:22", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MET280121P00130000", "bid": 28.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 16.0, "iv": 0.2645, "open_interest": 1.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0147, "vega": 0.3043, "theta": -0.011, "rho": -0.5422, "theo": 29.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T09:39:48", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "MET280121C00135000", "bid": 2.45, "bid_size": 132.0, "ask": 5.1, "ask_size": 169.0, "iv": 0.2719, "open_interest": 30.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0107, "vega": 0.3491, "theta": -0.0103, "rho": 0.2562, "theo": 3.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-19T11:17:21", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MET280121P00135000", "bid": 32.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 14.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.0155, "vega": 0.2476, "theta": -0.0111, "rho": -0.452, "theo": 34.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MET280121C00140000", "bid": 0.5, "bid_size": 204.0, "ask": 4.5, "ask_size": 91.0, "iv": 0.253, "open_interest": 4.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0098, "vega": 0.3204, "theta": -0.0095, "rho": 0.22, "theo": 3.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-14T09:51:17", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MET280121P00140000", "bid": 36.7, "bid_size": 8.0, "ask": 39.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.0168, "vega": 0.1607, "theta": -0.012, "rho": -0.2989, "theo": 38.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-07-30T11:02:50", "percent_change": 0.0, "prev_day_close": 40.9499988555908}, {"option": "MET280121C00145000", "bid": 0.9, "bid_size": 154.0, "ask": 4.4, "ask_size": 161.0, "iv": 0.2774, "open_interest": 26.0, "volume": 0.0, "delta": 0.1826, "gamma": 0.0088, "vega": 0.2916, "theta": -0.0086, "rho": 0.1884, "theo": 2.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.76, "last_trade_time": "2026-11-04T15:53:39", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "MET280121P00145000", "bid": 41.0, "bid_size": 3.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0155, "vega": 0.0986, "theta": -0.0137, "rho": 0.0, "theo": 43.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "MET280121C00150000", "bid": 0.75, "bid_size": 113.0, "ask": 4.0, "ask_size": 144.0, "iv": 0.2855, "open_interest": 8.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0079, "vega": 0.2631, "theta": -0.0078, "rho": 0.1606, "theo": 2.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-10-30T14:32:39", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MET280121P00150000", "bid": 46.0, "bid_size": 8.0, "ask": 50.7, "ask_size": 8.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.004, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MET280121C00155000", "bid": 0.4, "bid_size": 108.0, "ask": 3.7, "ask_size": 91.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0071, "vega": 0.236, "theta": -0.007, "rho": 0.1366, "theo": 1.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "MET280121P00155000", "bid": 51.0, "bid_size": 8.0, "ask": 55.7, "ask_size": 8.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MET290119C00050000", "bid": 53.0, "bid_size": 35.0, "ask": 56.0, "ask_size": 44.0, "iv": 0.4395, "open_interest": 16.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.002, "vega": 0.1664, "theta": 0.0, "rho": 0.6369, "theo": 54.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.38, "last_trade_time": "2026-11-02T14:05:43", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MET290119P00050000", "bid": 1.45, "bid_size": 16.0, "ask": 2.65, "ask_size": 22.0, "iv": 0.4172, "open_interest": 144.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.002, "vega": 0.1738, "theta": -0.0042, "rho": -0.1649, "theo": 1.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:52:39", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MET290119C00055000", "bid": 48.5, "bid_size": 26.0, "ask": 51.5, "ask_size": 25.0, "iv": 0.3977, "open_interest": 4.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0025, "vega": 0.201, "theta": 0.0, "rho": 0.7776, "theo": 49.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.53, "last_trade_time": "2026-10-02T11:17:14", "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "MET290119P00055000", "bid": 0.85, "bid_size": 3.0, "ask": 2.75, "ask_size": 8.0, "iv": 0.3949, "open_interest": 14.0, "volume": 9.0, "delta": -0.0748, "gamma": 0.0025, "vega": 0.2054, "theta": -0.0047, "rho": -0.202, "theo": 2.3917, "change": 0.925, "open": 2.45, "high": 2.45, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T15:30:15", "percent_change": 62.7119, "prev_day_close": 1.47499997913837}, {"option": "MET290119C00060000", "bid": 44.0, "bid_size": 66.0, "ask": 48.1, "ask_size": 85.0, "iv": 0.3812, "open_interest": 45.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.003, "vega": 0.2368, "theta": 0.0, "rho": 0.9527, "theo": 45.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-10-14T10:25:19", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MET290119P00060000", "bid": 1.0, "bid_size": 116.0, "ask": 5.2, "ask_size": 198.0, "iv": 0.3799, "open_interest": 14.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0031, "vega": 0.2402, "theta": -0.0052, "rho": -0.2427, "theo": 2.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T11:50:09", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MET290119C00065000", "bid": 40.0, "bid_size": 142.0, "ask": 44.5, "ask_size": 166.0, "iv": 0.3663, "open_interest": 10.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0037, "vega": 0.2735, "theta": -0.0008, "rho": 1.0185, "theo": 41.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.27, "last_trade_time": "2026-09-25T14:06:57", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "MET290119P00065000", "bid": 1.95, "bid_size": 4.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3558, "open_interest": 27.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0038, "vega": 0.2781, "theta": -0.0057, "rho": -0.2939, "theo": 3.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-06T14:26:04", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "MET290119C00070000", "bid": 36.0, "bid_size": 216.0, "ask": 39.9, "ask_size": 231.0, "iv": 0.3326, "open_interest": 70.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0044, "vega": 0.3131, "theta": -0.0019, "rho": 1.049, "theo": 38.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.85, "last_trade_time": "2026-10-12T14:01:01", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "MET290119P00070000", "bid": 4.0, "bid_size": 2.0, "ask": 4.9, "ask_size": 211.0, "iv": 0.3452, "open_interest": 926.0, "volume": 12.0, "delta": -0.1382, "gamma": 0.0045, "vega": 0.3186, "theta": -0.0063, "rho": -0.3515, "theo": 4.339, "change": -0.7, "open": 4.4, "high": 4.4, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:34", "percent_change": -14.8936, "prev_day_close": 4.70000004768372}, {"option": "MET290119C00075000", "bid": 32.5, "bid_size": 147.0, "ask": 37.0, "ask_size": 100.0, "iv": 0.3325, "open_interest": 15.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0052, "vega": 0.3536, "theta": -0.0029, "rho": 1.0688, "theo": 34.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-11-02T11:18:23", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "MET290119P00075000", "bid": 4.2, "bid_size": 1.0, "ask": 6.1, "ask_size": 272.0, "iv": 0.3356, "open_interest": 758.0, "volume": 17.0, "delta": -0.1667, "gamma": 0.0054, "vega": 0.3605, "theta": -0.0069, "rho": -0.417, "theo": 5.2758, "change": -1.0, "open": 5.25, "high": 5.25, "low": 5.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T15:30:15", "percent_change": -16.0, "prev_day_close": 6.25}, {"option": "MET290119C00080000", "bid": 29.0, "bid_size": 135.0, "ask": 33.2, "ask_size": 163.0, "iv": 0.3154, "open_interest": 15.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0059, "vega": 0.3943, "theta": -0.0039, "rho": 1.0764, "theo": 31.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-10-01T11:14:42", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "MET290119P00080000", "bid": 5.3, "bid_size": 88.0, "ask": 6.8, "ask_size": 6.0, "iv": 0.3099, "open_interest": 98.0, "volume": 55.0, "delta": -0.1996, "gamma": 0.0062, "vega": 0.4018, "theta": -0.0074, "rho": -0.4906, "theo": 6.3994, "change": 0.05, "open": 5.6, "high": 6.3, "low": 5.6, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:31:04", "percent_change": 0.8, "prev_day_close": 6.25}, {"option": "MET290119C00085000", "bid": 26.0, "bid_size": 126.0, "ask": 30.5, "ask_size": 160.0, "iv": 0.3152, "open_interest": 7.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0067, "vega": 0.4338, "theta": -0.0049, "rho": 1.0724, "theo": 27.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-10-30T09:46:28", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MET290119P00085000", "bid": 5.8, "bid_size": 227.0, "ask": 9.8, "ask_size": 433.0, "iv": 0.3112, "open_interest": 32.0, "volume": 0.0, "delta": -0.2364, "gamma": 0.0071, "vega": 0.4423, "theta": -0.0079, "rho": -0.5678, "theo": 7.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.01, "last_trade_time": "2026-11-06T09:42:39", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MET290119C00087500", "bid": 24.0, "bid_size": 91.0, "ask": 28.5, "ask_size": 73.0, "iv": 0.3006, "open_interest": 62.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0071, "vega": 0.4526, "theta": -0.0053, "rho": 1.0661, "theo": 26.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.06, "last_trade_time": "2026-11-05T13:20:07", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "MET290119P00087500", "bid": 6.6, "bid_size": 232.0, "ask": 10.0, "ask_size": 445.0, "iv": 0.3016, "open_interest": 23.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0076, "vega": 0.4609, "theta": -0.0081, "rho": -0.6058, "theo": 8.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.89, "last_trade_time": "2026-11-06T09:42:39", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MET290119C00090000", "bid": 23.0, "bid_size": 45.0, "ask": 27.0, "ask_size": 72.0, "iv": 0.3019, "open_interest": 27.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0075, "vega": 0.4703, "theta": -0.0057, "rho": 1.0575, "theo": 24.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-03T11:27:57", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MET290119P00090000", "bid": 6.9, "bid_size": 4.0, "ask": 11.5, "ask_size": 98.0, "iv": 0.2998, "open_interest": 61.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0081, "vega": 0.4786, "theta": -0.0083, "rho": -0.6469, "theo": 9.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-10-26T15:51:08", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MET290119C00092500", "bid": 21.5, "bid_size": 91.0, "ask": 25.8, "ask_size": 97.0, "iv": 0.2999, "open_interest": 11.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0079, "vega": 0.4873, "theta": -0.0061, "rho": 1.0454, "theo": 23.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.19, "last_trade_time": "2026-10-23T15:58:41", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "MET290119P00092500", "bid": 8.3, "bid_size": 2.0, "ask": 11.7, "ask_size": 49.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.2992, "gamma": 0.0085, "vega": 0.4956, "theta": -0.0085, "rho": -0.6874, "theo": 10.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "MET290119C00095000", "bid": 20.0, "bid_size": 113.0, "ask": 24.4, "ask_size": 85.0, "iv": 0.2951, "open_interest": 15.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0082, "vega": 0.503, "theta": -0.0065, "rho": 1.0309, "theo": 22.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-10-29T12:43:13", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MET290119P00095000", "bid": 9.1, "bid_size": 6.0, "ask": 12.5, "ask_size": 75.0, "iv": 0.2891, "open_interest": 80.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.009, "vega": 0.5104, "theta": -0.0087, "rho": -0.7247, "theo": 11.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-10-14T11:39:03", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MET290119C00097500", "bid": 19.0, "bid_size": 351.0, "ask": 23.5, "ask_size": 337.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0086, "vega": 0.5172, "theta": -0.0068, "rho": 1.0148, "theo": 20.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MET290119P00097500", "bid": 10.1, "bid_size": 161.0, "ask": 13.7, "ask_size": 162.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0094, "vega": 0.5236, "theta": -0.0088, "rho": -0.7661, "theo": 12.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MET290119C00100000", "bid": 17.5, "bid_size": 324.0, "ask": 21.8, "ask_size": 358.0, "iv": 0.2897, "open_interest": 20.0, "volume": 0.0, "delta": 0.6524, "gamma": 0.0089, "vega": 0.5301, "theta": -0.0071, "rho": 0.9955, "theo": 19.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.49, "last_trade_time": "2026-11-04T14:13:12", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MET290119P00100000", "bid": 10.9, "bid_size": 194.0, "ask": 14.9, "ask_size": 265.0, "iv": 0.2843, "open_interest": 58.0, "volume": 2.0, "delta": -0.3702, "gamma": 0.0098, "vega": 0.535, "theta": -0.0089, "rho": -0.803, "theo": 13.0753, "change": -1.25, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-09T13:23:36", "percent_change": -8.92857, "prev_day_close": 14.0}, {"option": "MET290119C00105000", "bid": 15.3, "bid_size": 373.0, "ask": 19.5, "ask_size": 446.0, "iv": 0.2865, "open_interest": 21.0, "volume": 0.0, "delta": 0.6085, "gamma": 0.0094, "vega": 0.551, "theta": -0.0076, "rho": 0.9519, "theo": 17.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "MET290119P00105000", "bid": 14.1, "bid_size": 187.0, "ask": 16.2, "ask_size": 89.0, "iv": 0.2778, "open_interest": 51.0, "volume": 0.0, "delta": -0.4216, "gamma": 0.0107, "vega": 0.5511, "theta": -0.0091, "rho": -0.8722, "theo": 15.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-21T15:26:59", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MET290119C00110000", "bid": 14.4, "bid_size": 93.0, "ask": 16.6, "ask_size": 497.0, "iv": 0.2862, "open_interest": 1.0, "volume": 1.0, "delta": 0.5638, "gamma": 0.0098, "vega": 0.5649, "theta": -0.0079, "rho": 0.9008, "theo": 14.987, "change": 0.65, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T14:26:34", "percent_change": 4.77941, "prev_day_close": 13.5999999046326}, {"option": "MET290119P00110000", "bid": 16.0, "bid_size": 84.0, "ask": 20.0, "ask_size": 141.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0114, "vega": 0.5576, "theta": -0.0092, "rho": -0.9296, "theo": 17.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MET290119C00115000", "bid": 11.3, "bid_size": 344.0, "ask": 15.0, "ask_size": 502.0, "iv": 0.2747, "open_interest": 6.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0101, "vega": 0.5718, "theta": -0.0081, "rho": 0.846, "theo": 13.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-03T13:29:48", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "MET290119P00115000", "bid": 18.5, "bid_size": 90.0, "ask": 23.0, "ask_size": 105.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0122, "vega": 0.5522, "theta": -0.0091, "rho": -0.962, "theo": 20.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MET290119C00120000", "bid": 9.5, "bid_size": 165.0, "ask": 13.0, "ask_size": 101.0, "iv": 0.2682, "open_interest": 39.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0102, "vega": 0.5716, "theta": -0.0082, "rho": 0.7869, "theo": 11.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-05T11:36:08", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MET290119P00120000", "bid": 22.1, "bid_size": 19.0, "ask": 25.5, "ask_size": 23.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0128, "vega": 0.5342, "theta": -0.0091, "rho": -0.972, "theo": 23.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "MET290119C00125000", "bid": 8.0, "bid_size": 198.0, "ask": 11.5, "ask_size": 160.0, "iv": 0.2656, "open_interest": 81.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.0102, "vega": 0.5647, "theta": -0.0082, "rho": 0.7265, "theo": 9.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-10-19T14:37:20", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "MET290119P00125000", "bid": 25.4, "bid_size": 8.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.2639, "open_interest": 32.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0133, "vega": 0.504, "theta": -0.0088, "rho": -0.9574, "theo": 27.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.32, "last_trade_time": "2026-10-13T15:34:53", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "MET290119C00130000", "bid": 6.9, "bid_size": 135.0, "ask": 9.9, "ask_size": 133.0, "iv": 0.263, "open_interest": 10.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0101, "vega": 0.5521, "theta": -0.008, "rho": 0.6662, "theo": 8.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-05T13:30:12", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MET290119P00130000", "bid": 29.0, "bid_size": 15.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0138, "vega": 0.4596, "theta": -0.0083, "rho": -0.9154, "theo": 30.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MET290119C00135000", "bid": 5.5, "bid_size": 156.0, "ask": 8.7, "ask_size": 120.0, "iv": 0.2584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0099, "vega": 0.534, "theta": -0.0078, "rho": 0.6058, "theo": 7.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MET290119P00135000", "bid": 33.0, "bid_size": 14.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0148, "vega": 0.4029, "theta": -0.008, "rho": -0.8214, "theo": 34.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MET290119C00140000", "bid": 4.5, "bid_size": 138.0, "ask": 8.0, "ask_size": 140.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0095, "vega": 0.5121, "theta": -0.0074, "rho": 0.5487, "theo": 6.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MET290119P00140000", "bid": 37.2, "bid_size": 2.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.2509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.0166, "vega": 0.3211, "theta": -0.0087, "rho": -0.6628, "theo": 39.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "MET290119C00145000", "bid": 3.5, "bid_size": 176.0, "ask": 6.7, "ask_size": 154.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": 0.28, "gamma": 0.0091, "vega": 0.4863, "theta": -0.007, "rho": 0.4929, "theo": 5.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-09-24T12:45:15", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MET290119P00145000", "bid": 41.7, "bid_size": 5.0, "ask": 44.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0191, "vega": 0.2254, "theta": -0.0103, "rho": -0.3435, "theo": 43.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "MET290119C00150000", "bid": 2.5, "bid_size": 186.0, "ask": 5.9, "ask_size": 154.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0086, "vega": 0.4588, "theta": -0.0066, "rho": 0.4416, "theo": 4.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MET290119P00150000", "bid": 46.0, "bid_size": 3.0, "ask": 50.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.012, "vega": 0.0529, "theta": -0.0138, "rho": 0.0, "theo": 48.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MET290119C00155000", "bid": 2.0, "bid_size": 123.0, "ask": 5.4, "ask_size": 157.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.0081, "vega": 0.4296, "theta": -0.0062, "rho": 0.3934, "theo": 3.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "MET290119P00155000", "bid": 51.0, "bid_size": 2.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0023, "vega": 0.0, "theta": -0.0138, "rho": 0.0, "theo": 53.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}], "symbol": "MET", "security_type": "stock", "exchange_id": 3, "current_price": 101.67, "price_change": 3.4, "price_change_percent": 3.4599, "bid": 100.16, "ask": 103.43, "bid_size": 100, "ask_size": 300, "open": 99.685, "high": 103.0551, "low": 99.63, "close": 101.67, "prev_day_close": 98.27, "volume": 3483064, "iv30": 26.402, "iv30_change": -1.77, "iv30_change_percent": -6.2828, "seqno": 10405891590, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MET"}