{"timestamp": "2026-11-10 05:19:47", "data": {"options": [{"option": "MEXX261120C00015000", "bid": 13.3, "bid_size": 66.0, "ask": 14.8, "ask_size": 66.0, "iv": 1.6044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 14.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MEXX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 2.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "MEXX261120C00017000", "bid": 11.3, "bid_size": 67.0, "ask": 12.9, "ask_size": 124.0, "iv": 1.6437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0018, "rho": 0.0001, "theo": 12.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MEXX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 2.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 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": "MEXX261120C00018000", "bid": 10.3, "bid_size": 66.0, "ask": 12.1, "ask_size": 120.0, "iv": 1.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0023, "vega": 0.0003, "theta": -0.002, "rho": 0.0005, "theo": 11.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MEXX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 2.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 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": "MEXX261120C00019000", "bid": 9.2, "bid_size": 130.0, "ask": 11.1, "ask_size": 120.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0039, "vega": 0.0004, "theta": -0.003, "rho": 0.0007, "theo": 10.047, "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": 9.09999990463257}, {"option": "MEXX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 1.9201, "open_interest": 2.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0037, "rho": -0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-03-26T15:11:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEXX261120C00020000", "bid": 8.2, "bid_size": 129.0, "ask": 9.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0062, "vega": 0.0009, "theta": -0.0043, "rho": 0.0014, "theo": 9.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MEXX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 144.0, "iv": 1.7356, "open_interest": 3.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0054, "vega": 0.0013, "theta": -0.005, "rho": -0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T14:24:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEXX261120C00021000", "bid": 7.2, "bid_size": 126.0, "ask": 9.1, "ask_size": 120.0, "iv": 1.1832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0091, "vega": 0.0016, "theta": -0.0065, "rho": 0.0022, "theo": 8.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MEXX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 1.5581, "open_interest": 2.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0084, "vega": 0.0019, "theta": -0.0069, "rho": -0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-01T11:51:13", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MEXX261120C00022000", "bid": 6.4, "bid_size": 69.0, "ask": 7.8, "ask_size": 68.0, "iv": 0.9312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0138, "vega": 0.0025, "theta": -0.0095, "rho": 0.0028, "theo": 7.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MEXX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 143.0, "iv": 1.414, "open_interest": 2.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0132, "vega": 0.0028, "theta": -0.0097, "rho": -0.0002, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-08T12:55:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MEXX261120C00023000", "bid": 5.3, "bid_size": 130.0, "ask": 6.8, "ask_size": 66.0, "iv": 0.6205, "open_interest": 16.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0216, "vega": 0.0039, "theta": -0.0138, "rho": 0.0035, "theo": 6.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-04-21T13:04:03", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MEXX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 143.0, "iv": 1.2698, "open_interest": 55.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0209, "vega": 0.0042, "theta": -0.014, "rho": -0.0004, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-10-08T12:55:37", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MEXX261120C00024000", "bid": 4.4, "bid_size": 123.0, "ask": 6.0, "ask_size": 125.0, "iv": 0.8401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0335, "vega": 0.0061, "theta": -0.02, "rho": 0.0043, "theo": 5.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEXX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 147.0, "iv": 1.1244, "open_interest": 58.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0328, "vega": 0.0062, "theta": -0.0202, "rho": -0.0007, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-05T12:28:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MEXX261120C00025000", "bid": 3.5, "bid_size": 123.0, "ask": 5.3, "ask_size": 127.0, "iv": 0.8948, "open_interest": 55.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0503, "vega": 0.009, "theta": -0.0285, "rho": 0.0048, "theo": 4.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:35:25", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MEXX261120P00025000", "bid": 0.05, "bid_size": 8.0, "ask": 0.9, "ask_size": 145.0, "iv": 0.9769, "open_interest": 9.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0497, "vega": 0.0091, "theta": -0.0287, "rho": -0.0011, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:56:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MEXX261120C00026000", "bid": 2.75, "bid_size": 127.0, "ask": 4.5, "ask_size": 127.0, "iv": 0.8945, "open_interest": 0.0, "volume": 0.0, "delta": 0.835, "gamma": 0.0714, "vega": 0.0125, "theta": -0.039, "rho": 0.0051, "theo": 3.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MEXX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 135.0, "iv": 0.8253, "open_interest": 5.0, "volume": 0.0, "delta": -0.165, "gamma": 0.0709, "vega": 0.0125, "theta": -0.0391, "rho": -0.0018, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T14:36:45", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MEXX261120C00027000", "bid": 1.9, "bid_size": 130.0, "ask": 3.4, "ask_size": 126.0, "iv": 0.7283, "open_interest": 29.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.093, "vega": 0.016, "theta": -0.05, "rho": 0.005, "theo": 2.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-03T11:08:08", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MEXX261120P00027000", "bid": 0.05, "bid_size": 790.0, "ask": 1.3, "ask_size": 136.0, "iv": 0.7587, "open_interest": 55.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0926, "vega": 0.0161, "theta": -0.05, "rho": -0.0028, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T10:20:01", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MEXX261120C00028000", "bid": 1.25, "bid_size": 127.0, "ask": 2.85, "ask_size": 127.0, "iv": 0.7502, "open_interest": 34.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.1092, "vega": 0.0188, "theta": -0.0589, "rho": 0.0046, "theo": 1.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-19T15:07:00", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MEXX261120P00028000", "bid": 0.35, "bid_size": 123.0, "ask": 1.6, "ask_size": 136.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.1088, "vega": 0.0188, "theta": -0.0588, "rho": -0.004, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "MEXX261120C00029000", "bid": 0.65, "bid_size": 123.0, "ask": 1.9, "ask_size": 64.0, "iv": 0.628, "open_interest": 18.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.1154, "vega": 0.0201, "theta": -0.0634, "rho": 0.0041, "theo": 1.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:34:58", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MEXX261120P00029000", "bid": 0.85, "bid_size": 66.0, "ask": 2.1, "ask_size": 136.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.1151, "vega": 0.02, "theta": -0.0632, "rho": -0.0054, "theo": 1.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MEXX261120C00030000", "bid": 0.4, "bid_size": 123.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.4156, "gamma": 0.1114, "vega": 0.0197, "theta": -0.063, "rho": 0.0033, "theo": 0.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-25T10:19:34", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MEXX261120P00030000", "bid": 1.1, "bid_size": 121.0, "ask": 2.65, "ask_size": 122.0, "iv": 0.6519, "open_interest": 2.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.1111, "vega": 0.0196, "theta": -0.0627, "rho": -0.0067, "theo": 1.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-06-29T15:15:22", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MEXX261120C00031000", "bid": 0.2, "bid_size": 318.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5701, "open_interest": 7.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0999, "vega": 0.018, "theta": -0.0584, "rho": 0.0026, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-28T11:55:17", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MEXX261120P00031000", "bid": 1.75, "bid_size": 121.0, "ask": 3.3, "ask_size": 128.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0996, "vega": 0.018, "theta": -0.058, "rho": -0.008, "theo": 2.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-04T09:50:45", "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "MEXX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.7368, "open_interest": 4.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0848, "vega": 0.0156, "theta": -0.0513, "rho": 0.002, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-07-28T11:44:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MEXX261120P00032000", "bid": 2.5, "bid_size": 120.0, "ask": 4.1, "ask_size": 66.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0846, "vega": 0.0156, "theta": -0.0508, "rho": -0.0091, "theo": 3.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MEXX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 0.8437, "open_interest": 2.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0691, "vega": 0.013, "theta": -0.0432, "rho": 0.0015, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T13:06:24", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MEXX261120P00033000", "bid": 3.3, "bid_size": 120.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.069, "vega": 0.013, "theta": -0.0427, "rho": -0.0099, "theo": 4.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "MEXX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 129.0, "iv": 0.9386, "open_interest": 3.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0547, "vega": 0.0106, "theta": -0.0354, "rho": 0.0011, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-07T15:54:07", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MEXX261120P00034000", "bid": 4.2, "bid_size": 120.0, "ask": 5.9, "ask_size": 65.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0546, "vega": 0.0106, "theta": -0.0348, "rho": -0.0106, "theo": 5.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MEXX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 129.0, "iv": 1.0037, "open_interest": 26.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0425, "vega": 0.0084, "theta": -0.0283, "rho": 0.0008, "theo": 0.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-08-28T09:36:32", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MEXX261120P00035000", "bid": 5.1, "bid_size": 123.0, "ask": 6.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0424, "vega": 0.0084, "theta": -0.0276, "rho": -0.0111, "theo": 6.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MEXX261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 133.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0325, "vega": 0.0066, "theta": -0.0222, "rho": 0.0006, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-06T10:46:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEXX261120P00036000", "bid": 6.1, "bid_size": 120.0, "ask": 7.9, "ask_size": 68.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0325, "vega": 0.0066, "theta": -0.0214, "rho": -0.0114, "theo": 7.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MEXX261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 130.0, "iv": 1.1917, "open_interest": 1.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0246, "vega": 0.0051, "theta": -0.0172, "rho": 0.0004, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-06-11T14:18:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEXX261120P00037000", "bid": 7.0, "bid_size": 120.0, "ask": 8.7, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0246, "vega": 0.0051, "theta": -0.0163, "rho": -0.0116, "theo": 8.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MEXX261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0103, "vega": 0.0022, "theta": -0.0076, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "MEXX261120P00040000", "bid": 10.0, "bid_size": 123.0, "ask": 11.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0105, "vega": 0.0023, "theta": -0.0065, "rho": -0.0108, "theo": 10.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MEXX261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 1.7649, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0023, "vega": 0.0005, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 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": "MEXX261120P00045000", "bid": 15.0, "bid_size": 120.0, "ask": 16.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0027, "vega": 0.0006, "theta": -0.0004, "rho": -0.0064, "theo": 15.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "MEXX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 2.0596, "open_interest": 43.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-20T11:04:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MEXX261120P00050000", "bid": 19.9, "bid_size": 120.0, "ask": 21.8, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0005, "theo": 20.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9000005722046}, {"option": "MEXX261218C00015000", "bid": 13.3, "bid_size": 67.0, "ask": 15.4, "ask_size": 120.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0068, "vega": 0.0061, "theta": -0.0099, "rho": 0.007, "theo": 14.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MEXX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 133.0, "iv": 1.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0062, "vega": 0.0068, "theta": -0.0103, "rho": -0.0012, "theo": 0.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MEXX261218C00016000", "bid": 12.2, "bid_size": 129.0, "ask": 14.4, "ask_size": 120.0, "iv": 1.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0081, "vega": 0.007, "theta": -0.0107, "rho": 0.0078, "theo": 13.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MEXX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 130.0, "iv": 1.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0075, "vega": 0.0078, "theta": -0.011, "rho": -0.0014, "theo": 0.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MEXX261218C00017000", "bid": 11.2, "bid_size": 129.0, "ask": 13.4, "ask_size": 120.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0098, "vega": 0.0082, "theta": -0.0115, "rho": 0.0086, "theo": 12.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MEXX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 133.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0092, "vega": 0.0089, "theta": -0.0119, "rho": -0.0016, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MEXX261218C00018000", "bid": 10.3, "bid_size": 130.0, "ask": 12.3, "ask_size": 120.0, "iv": 1.0824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.012, "vega": 0.0096, "theta": -0.0126, "rho": 0.0095, "theo": 11.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MEXX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 133.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0113, "vega": 0.0102, "theta": -0.0129, "rho": -0.002, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MEXX261218C00019000", "bid": 9.3, "bid_size": 127.0, "ask": 11.4, "ask_size": 120.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0146, "vega": 0.0114, "theta": -0.0138, "rho": 0.0106, "theo": 10.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MEXX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 129.0, "iv": 1.0892, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0139, "vega": 0.0119, "theta": -0.0141, "rho": -0.0024, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MEXX261218C00020000", "bid": 8.4, "bid_size": 129.0, "ask": 10.6, "ask_size": 124.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0179, "vega": 0.0133, "theta": -0.0153, "rho": 0.0115, "theo": 9.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MEXX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 133.0, "iv": 1.0017, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0172, "vega": 0.0138, "theta": -0.0155, "rho": -0.0029, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MEXX261218C00021000", "bid": 7.6, "bid_size": 66.0, "ask": 9.3, "ask_size": 67.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0219, "vega": 0.0157, "theta": -0.0171, "rho": 0.0125, "theo": 8.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "MEXX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 129.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0211, "vega": 0.0162, "theta": -0.0172, "rho": -0.0035, "theo": 0.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MEXX261218C00022000", "bid": 6.6, "bid_size": 123.0, "ask": 8.6, "ask_size": 120.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0267, "vega": 0.0184, "theta": -0.019, "rho": 0.0132, "theo": 7.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MEXX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 130.0, "iv": 0.8686, "open_interest": 2.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0259, "vega": 0.0188, "theta": -0.0192, "rho": -0.0044, "theo": 0.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:34:50", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MEXX261218C00023000", "bid": 5.7, "bid_size": 129.0, "ask": 7.8, "ask_size": 124.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.0322, "vega": 0.0216, "theta": -0.0213, "rho": 0.014, "theo": 6.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MEXX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 132.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0315, "vega": 0.0219, "theta": -0.0213, "rho": -0.0054, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "MEXX261218C00024000", "bid": 5.0, "bid_size": 129.0, "ask": 6.8, "ask_size": 128.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0383, "vega": 0.025, "theta": -0.0236, "rho": 0.0145, "theo": 5.757, "change": 0.0, "open": 0.0, "high": 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": "MEXX261218P00024000", "bid": 0.15, "bid_size": 116.0, "ask": 1.55, "ask_size": 130.0, "iv": 0.7641, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0376, "vega": 0.0252, "theta": -0.0237, "rho": -0.0068, "theo": 0.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MEXX261218C00025000", "bid": 4.1, "bid_size": 121.0, "ask": 5.7, "ask_size": 64.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7709, "gamma": 0.0447, "vega": 0.0284, "theta": -0.0261, "rho": 0.0148, "theo": 4.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MEXX261218P00025000", "bid": 0.35, "bid_size": 42.0, "ask": 1.7, "ask_size": 127.0, "iv": 0.7238, "open_interest": 1.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.044, "vega": 0.0285, "theta": -0.0261, "rho": -0.0084, "theo": 0.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T09:45:53", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MEXX261218C00026000", "bid": 3.4, "bid_size": 42.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0507, "vega": 0.0316, "theta": -0.0284, "rho": 0.0146, "theo": 4.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MEXX261218P00026000", "bid": 0.65, "bid_size": 25.0, "ask": 1.95, "ask_size": 124.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0501, "vega": 0.0317, "theta": -0.0283, "rho": -0.0103, "theo": 1.2776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "MEXX261218C00027000", "bid": 2.85, "bid_size": 19.0, "ask": 4.3, "ask_size": 70.0, "iv": 0.6775, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.0558, "vega": 0.0343, "theta": -0.0304, "rho": 0.0141, "theo": 3.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MEXX261218P00027000", "bid": 0.8, "bid_size": 15.0, "ask": 2.2, "ask_size": 125.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0552, "vega": 0.0344, "theta": -0.0302, "rho": -0.0125, "theo": 1.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MEXX261218C00028000", "bid": 2.3, "bid_size": 15.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0594, "vega": 0.0363, "theta": -0.0318, "rho": 0.0134, "theo": 3.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MEXX261218P00028000", "bid": 1.35, "bid_size": 10.0, "ask": 2.6, "ask_size": 125.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.059, "vega": 0.0363, "theta": -0.0317, "rho": -0.0148, "theo": 2.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MEXX261218C00029000", "bid": 2.0, "bid_size": 10.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": 0.5415, "gamma": 0.0614, "vega": 0.0374, "theta": -0.0327, "rho": 0.0125, "theo": 2.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MEXX261218P00029000", "bid": 1.75, "bid_size": 10.0, "ask": 3.1, "ask_size": 125.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0609, "vega": 0.0374, "theta": -0.0325, "rho": -0.0172, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "MEXX261218C00030000", "bid": 1.35, "bid_size": 10.0, "ask": 2.65, "ask_size": 72.0, "iv": 0.6466, "open_interest": 5.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0615, "vega": 0.0376, "theta": -0.0329, "rho": 0.0115, "theo": 2.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-04T10:01:58", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MEXX261218P00030000", "bid": 2.35, "bid_size": 10.0, "ask": 3.6, "ask_size": 126.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5134, "gamma": 0.0612, "vega": 0.0376, "theta": -0.0326, "rho": -0.0196, "theo": 3.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MEXX261218C00031000", "bid": 1.2, "bid_size": 10.0, "ask": 2.25, "ask_size": 69.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0602, "vega": 0.037, "theta": -0.0325, "rho": 0.0104, "theo": 1.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "MEXX261218P00031000", "bid": 2.95, "bid_size": 10.0, "ask": 4.2, "ask_size": 71.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.5704, "gamma": 0.0599, "vega": 0.037, "theta": -0.0321, "rho": -0.0219, "theo": 3.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MEXX261218C00032000", "bid": 0.75, "bid_size": 13.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.6669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3709, "gamma": 0.0576, "vega": 0.0357, "theta": -0.0315, "rho": 0.0093, "theo": 1.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MEXX261218P00032000", "bid": 3.6, "bid_size": 17.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0574, "vega": 0.0357, "theta": -0.0311, "rho": -0.0239, "theo": 4.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "MEXX261218C00033000", "bid": 0.45, "bid_size": 23.0, "ask": 1.75, "ask_size": 127.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0542, "vega": 0.034, "theta": -0.0302, "rho": 0.0081, "theo": 1.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "MEXX261218P00033000", "bid": 4.3, "bid_size": 27.0, "ask": 5.6, "ask_size": 67.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0541, "vega": 0.0339, "theta": -0.0297, "rho": -0.0258, "theo": 5.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MEXX261218C00034000", "bid": 0.2, "bid_size": 122.0, "ask": 1.5, "ask_size": 128.0, "iv": 0.6448, "open_interest": 0.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0504, "vega": 0.0319, "theta": -0.0285, "rho": 0.0072, "theo": 1.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "MEXX261218P00034000", "bid": 5.1, "bid_size": 53.0, "ask": 6.5, "ask_size": 66.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0503, "vega": 0.0319, "theta": -0.028, "rho": -0.0274, "theo": 6.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MEXX261218C00035000", "bid": 0.05, "bid_size": 119.0, "ask": 1.3, "ask_size": 68.0, "iv": 0.6449, "open_interest": 3.0, "volume": 0.0, "delta": 0.2425, "gamma": 0.0462, "vega": 0.0296, "theta": -0.0267, "rho": 0.0063, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T10:25:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MEXX261218P00035000", "bid": 5.9, "bid_size": 64.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0462, "vega": 0.0296, "theta": -0.0261, "rho": -0.0287, "theo": 6.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MEXX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.8184, "open_interest": 0.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0274, "vega": 0.0185, "theta": -0.0174, "rho": 0.0031, "theo": 0.3555, "change": 0.0, "open": 0.0, "high": 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": "MEXX261218P00040000", "bid": 10.3, "bid_size": 63.0, "ask": 11.9, "ask_size": 66.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0276, "vega": 0.0186, "theta": -0.0165, "rho": -0.0316, "theo": 11.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "MEXX270219C00015000", "bid": 12.5, "bid_size": 34.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.8659, "open_interest": 1.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0089, "vega": 0.0218, "theta": -0.0109, "rho": 0.0225, "theo": 14.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-07T10:28:08", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MEXX270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0086, "vega": 0.0229, "theta": -0.0126, "rho": -0.0084, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 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": "MEXX270219C00020000", "bid": 8.1, "bid_size": 29.0, "ask": 11.5, "ask_size": 21.0, "iv": 0.7497, "open_interest": 25.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0181, "vega": 0.0339, "theta": -0.0136, "rho": 0.0305, "theo": 10.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-07-07T15:45:42", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MEXX270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.7954, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0176, "vega": 0.035, "theta": -0.0145, "rho": -0.0142, "theo": 1.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MEXX270219C00022000", "bid": 6.7, "bid_size": 17.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0233, "vega": 0.0406, "theta": -0.015, "rho": 0.0336, "theo": 8.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MEXX270219P00022000", "bid": 0.05, "bid_size": 22.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0228, "vega": 0.0414, "theta": -0.0156, "rho": -0.018, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "MEXX270219C00023000", "bid": 5.8, "bid_size": 28.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.7236, "open_interest": 10.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0261, "vega": 0.0443, "theta": -0.0158, "rho": 0.0354, "theo": 7.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.78, "last_trade_time": "2026-07-07T15:49:25", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MEXX270219P00023000", "bid": 0.05, "bid_size": 35.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0255, "vega": 0.0447, "theta": -0.0163, "rho": -0.0204, "theo": 1.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "MEXX270219C00024000", "bid": 5.2, "bid_size": 35.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.7209, "open_interest": 1.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0288, "vega": 0.0475, "theta": -0.0165, "rho": 0.0354, "theo": 6.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T10:09:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MEXX270219P00024000", "bid": 0.35, "bid_size": 30.0, "ask": 3.5, "ask_size": 35.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0283, "vega": 0.048, "theta": -0.0169, "rho": -0.023, "theo": 2.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MEXX270219C00025000", "bid": 4.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 18.0, "iv": 0.7006, "open_interest": 5.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0314, "vega": 0.0508, "theta": -0.0172, "rho": 0.0362, "theo": 6.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.29, "last_trade_time": "2026-06-23T15:15:19", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MEXX270219P00025000", "bid": 0.7, "bid_size": 16.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.6985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.031, "vega": 0.0511, "theta": -0.0176, "rho": -0.026, "theo": 2.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "MEXX270219C00026000", "bid": 3.9, "bid_size": 15.0, "ask": 7.3, "ask_size": 18.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0338, "vega": 0.0536, "theta": -0.0179, "rho": 0.0354, "theo": 5.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MEXX270219P00026000", "bid": 1.0, "bid_size": 18.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0334, "vega": 0.054, "theta": -0.0181, "rho": -0.0291, "theo": 2.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MEXX270219C00027000", "bid": 3.4, "bid_size": 14.0, "ask": 6.8, "ask_size": 28.0, "iv": 0.6969, "open_interest": 10.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0357, "vega": 0.0562, "theta": -0.0184, "rho": 0.0353, "theo": 5.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-07-07T15:49:14", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MEXX270219P00027000", "bid": 1.35, "bid_size": 15.0, "ask": 4.7, "ask_size": 35.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -0.3518, "gamma": 0.0355, "vega": 0.0564, "theta": -0.0186, "rho": -0.0324, "theo": 3.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MEXX270219C00028000", "bid": 3.8, "bid_size": 8.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.6332, "open_interest": 10.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0372, "vega": 0.0581, "theta": -0.0189, "rho": 0.0345, "theo": 4.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-10-20T10:41:56", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MEXX270219P00028000", "bid": 1.85, "bid_size": 15.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.6738, "open_interest": 0.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0371, "vega": 0.0582, "theta": -0.019, "rho": -0.0358, "theo": 3.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MEXX270219C00029000", "bid": 2.5, "bid_size": 14.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.568, "gamma": 0.0382, "vega": 0.0594, "theta": -0.0192, "rho": 0.033, "theo": 4.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MEXX270219P00029000", "bid": 2.25, "bid_size": 12.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0382, "vega": 0.0595, "theta": -0.0192, "rho": -0.0391, "theo": 4.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MEXX270219C00030000", "bid": 2.1, "bid_size": 14.0, "ask": 5.5, "ask_size": 53.0, "iv": 0.701, "open_interest": 4.0, "volume": 1.0, "delta": 0.5302, "gamma": 0.0387, "vega": 0.0602, "theta": -0.0194, "rho": 0.0317, "theo": 3.6168, "change": 0.5, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T09:30:15", "percent_change": 15.625, "prev_day_close": 3.20000004768372}, {"option": "MEXX270219P00030000", "bid": 2.85, "bid_size": 17.0, "ask": 6.4, "ask_size": 56.0, "iv": 0.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.0389, "vega": 0.0602, "theta": -0.0194, "rho": -0.0426, "theo": 4.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MEXX270219C00031000", "bid": 1.7, "bid_size": 16.0, "ask": 5.1, "ask_size": 57.0, "iv": 0.696, "open_interest": 3.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0388, "vega": 0.0604, "theta": -0.0195, "rho": 0.0299, "theo": 3.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-08-06T15:01:36", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "MEXX270219P00031000", "bid": 3.4, "bid_size": 19.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.039, "vega": 0.0604, "theta": -0.0194, "rho": -0.0455, "theo": 5.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MEXX270219C00032000", "bid": 1.35, "bid_size": 15.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.6897, "open_interest": 5.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0384, "vega": 0.0601, "theta": -0.0195, "rho": 0.0284, "theo": 2.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-06T15:05:39", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MEXX270219P00032000", "bid": 4.1, "bid_size": 14.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.5383, "gamma": 0.0388, "vega": 0.0601, "theta": -0.0192, "rho": -0.0488, "theo": 5.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "MEXX270219C00033000", "bid": 1.0, "bid_size": 15.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6866, "open_interest": 6.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0378, "vega": 0.0594, "theta": -0.0193, "rho": 0.0266, "theo": 2.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T13:59:18", "percent_change": 0.0, "prev_day_close": 2.50000008940697}, {"option": "MEXX270219P00033000", "bid": 4.8, "bid_size": 16.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.0382, "vega": 0.0593, "theta": -0.019, "rho": -0.0515, "theo": 6.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "MEXX270219C00034000", "bid": 0.75, "bid_size": 16.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.6785, "open_interest": 5.0, "volume": 0.0, "delta": 0.3942, "gamma": 0.0369, "vega": 0.0584, "theta": -0.0191, "rho": 0.025, "theo": 2.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-06T15:16:44", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MEXX270219P00034000", "bid": 5.5, "bid_size": 17.0, "ask": 9.1, "ask_size": 35.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0374, "vega": 0.0582, "theta": -0.0186, "rho": -0.0544, "theo": 7.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "MEXX270219C00035000", "bid": 0.5, "bid_size": 24.0, "ask": 3.9, "ask_size": 57.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0359, "vega": 0.057, "theta": -0.0188, "rho": 0.0233, "theo": 2.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "MEXX270219P00035000", "bid": 6.2, "bid_size": 27.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.6592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0364, "vega": 0.0568, "theta": -0.0181, "rho": -0.0568, "theo": 8.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MEXX270219C00036000", "bid": 0.35, "bid_size": 32.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0347, "vega": 0.0555, "theta": -0.0184, "rho": 0.0218, "theo": 1.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "MEXX270219P00036000", "bid": 7.0, "bid_size": 21.0, "ask": 10.6, "ask_size": 35.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0352, "vega": 0.0552, "theta": -0.0176, "rho": -0.0592, "theo": 8.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MEXX270219C00037000", "bid": 0.1, "bid_size": 35.0, "ask": 3.3, "ask_size": 57.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0334, "vega": 0.0538, "theta": -0.0179, "rho": 0.0203, "theo": 1.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "MEXX270219P00037000", "bid": 7.9, "bid_size": 17.0, "ask": 11.3, "ask_size": 29.0, "iv": 0.6658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6854, "gamma": 0.0339, "vega": 0.0534, "theta": -0.017, "rho": -0.0614, "theo": 9.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MEXX270219C00038000", "bid": 0.05, "bid_size": 34.0, "ask": 3.0, "ask_size": 55.0, "iv": 0.6808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.032, "vega": 0.052, "theta": -0.0174, "rho": 0.0189, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MEXX270219P00038000", "bid": 8.7, "bid_size": 21.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0326, "vega": 0.0514, "theta": -0.0164, "rho": -0.0633, "theo": 10.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MEXX270219C00039000", "bid": 0.05, "bid_size": 34.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0307, "vega": 0.0501, "theta": -0.0169, "rho": 0.0176, "theo": 1.451, "change": 0.0, "open": 0.0, "high": 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": "MEXX270219P00039000", "bid": 9.5, "bid_size": 21.0, "ask": 13.1, "ask_size": 19.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0312, "vega": 0.0496, "theta": -0.0157, "rho": -0.0654, "theo": 11.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MEXX270219C00040000", "bid": 0.05, "bid_size": 22.0, "ask": 2.75, "ask_size": 56.0, "iv": 0.72, "open_interest": 0.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0293, "vega": 0.0482, "theta": -0.0164, "rho": 0.0164, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MEXX270219P00040000", "bid": 10.4, "bid_size": 17.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.6881, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0298, "vega": 0.0476, "theta": -0.015, "rho": -0.0673, "theo": 12.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MEXX270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0279, "vega": 0.0462, "theta": -0.0158, "rho": 0.0152, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MEXX270219P00041000", "bid": 11.2, "bid_size": 19.0, "ask": 14.8, "ask_size": 16.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0284, "vega": 0.0454, "theta": -0.0143, "rho": -0.0686, "theo": 13.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MEXX270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 42.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0266, "vega": 0.0443, "theta": -0.0152, "rho": 0.0142, "theo": 1.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MEXX270219P00042000", "bid": 12.2, "bid_size": 17.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.027, "vega": 0.0435, "theta": -0.0136, "rho": -0.0703, "theo": 14.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MEXX270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 32.0, "iv": 0.753, "open_interest": 1.0, "volume": 0.0, "delta": 0.1716, "gamma": 0.0227, "vega": 0.0387, "theta": -0.0135, "rho": 0.0114, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-07T12:25:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MEXX270219P00045000", "bid": 14.9, "bid_size": 17.0, "ask": 18.3, "ask_size": 17.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0232, "vega": 0.0377, "theta": -0.0114, "rho": -0.0742, "theo": 16.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MEXX270521C00015000", "bid": 12.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.7844, "open_interest": 5.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0088, "vega": 0.0371, "theta": -0.0092, "rho": 0.0386, "theo": 15.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-10-20T15:48:53", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MEXX270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0082, "vega": 0.038, "theta": -0.0101, "rho": -0.0222, "theo": 1.5827, "change": 0.0, "open": 0.0, "high": 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": "MEXX270521C00016000", "bid": 11.5, "bid_size": 14.0, "ask": 15.9, "ask_size": 10.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.01, "vega": 0.0398, "theta": -0.0094, "rho": 0.0411, "theo": 14.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MEXX270521P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0094, "vega": 0.0408, "theta": -0.0102, "rho": -0.024, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MEXX270521C00017000", "bid": 10.5, "bid_size": 14.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0113, "vega": 0.0432, "theta": -0.0096, "rho": 0.0448, "theo": 13.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MEXX270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.9214, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0107, "vega": 0.0437, "theta": -0.0103, "rho": -0.0261, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MEXX270521C00018000", "bid": 10.0, "bid_size": 14.0, "ask": 14.0, "ask_size": 14.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0127, "vega": 0.0464, "theta": -0.0098, "rho": 0.0479, "theo": 12.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MEXX270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.8831, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0121, "vega": 0.0468, "theta": -0.0105, "rho": -0.0285, "theo": 1.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "MEXX270521C00019000", "bid": 9.0, "bid_size": 14.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.7258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8348, "gamma": 0.0142, "vega": 0.0497, "theta": -0.01, "rho": 0.0499, "theo": 11.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MEXX270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0136, "vega": 0.0502, "theta": -0.0107, "rho": -0.031, "theo": 1.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "MEXX270521C00020000", "bid": 8.5, "bid_size": 11.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0158, "vega": 0.0532, "theta": -0.0103, "rho": 0.0523, "theo": 10.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MEXX270521P00020000", "bid": 0.25, "bid_size": 14.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0152, "vega": 0.0536, "theta": -0.0109, "rho": -0.0339, "theo": 2.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "MEXX270521C00021000", "bid": 7.5, "bid_size": 14.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0175, "vega": 0.057, "theta": -0.0106, "rho": 0.0548, "theo": 10.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MEXX270521P00021000", "bid": 0.55, "bid_size": 14.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.017, "vega": 0.0571, "theta": -0.0112, "rho": -0.0374, "theo": 2.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500010728836}, {"option": "MEXX270521C00022000", "bid": 7.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0192, "vega": 0.0606, "theta": -0.0109, "rho": 0.0561, "theo": 9.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MEXX270521P00022000", "bid": 0.85, "bid_size": 14.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0187, "vega": 0.0608, "theta": -0.0114, "rho": -0.0409, "theo": 2.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MEXX270521C00023000", "bid": 6.5, "bid_size": 14.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.7284, "open_interest": 0.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0208, "vega": 0.0643, "theta": -0.0112, "rho": 0.0578, "theo": 8.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MEXX270521P00023000", "bid": 0.6, "bid_size": 14.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0205, "vega": 0.0643, "theta": -0.0117, "rho": -0.045, "theo": 2.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MEXX270521C00024000", "bid": 6.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.6979, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0224, "vega": 0.0677, "theta": -0.0116, "rho": 0.0583, "theo": 8.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MEXX270521P00024000", "bid": 0.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0222, "vega": 0.0678, "theta": -0.012, "rho": -0.0493, "theo": 3.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MEXX270521C00025000", "bid": 5.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0239, "vega": 0.071, "theta": -0.0119, "rho": 0.0587, "theo": 7.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MEXX270521P00025000", "bid": 1.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.0237, "vega": 0.071, "theta": -0.0123, "rho": -0.054, "theo": 3.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MEXX270521C00026000", "bid": 5.0, "bid_size": 14.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0252, "vega": 0.0739, "theta": -0.0123, "rho": 0.0585, "theo": 6.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "MEXX270521P00026000", "bid": 2.2, "bid_size": 14.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0251, "vega": 0.0739, "theta": -0.0126, "rho": -0.0592, "theo": 3.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "MEXX270521C00027000", "bid": 4.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0263, "vega": 0.0764, "theta": -0.0126, "rho": 0.0578, "theo": 6.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MEXX270521P00027000", "bid": 2.1, "bid_size": 14.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.0263, "vega": 0.0764, "theta": -0.0128, "rho": -0.0638, "theo": 4.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "MEXX270521C00028000", "bid": 4.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.686, "open_interest": 0.0, "volume": 0.0, "delta": 0.616, "gamma": 0.0271, "vega": 0.0784, "theta": -0.0129, "rho": 0.0569, "theo": 5.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MEXX270521P00028000", "bid": 2.7, "bid_size": 15.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0273, "vega": 0.0785, "theta": -0.0131, "rho": -0.069, "theo": 4.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MEXX270521C00029000", "bid": 3.5, "bid_size": 13.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0278, "vega": 0.08, "theta": -0.0131, "rho": 0.0555, "theo": 5.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MEXX270521P00029000", "bid": 3.1, "bid_size": 10.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.028, "vega": 0.0801, "theta": -0.0132, "rho": -0.0739, "theo": 5.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "MEXX270521C00030000", "bid": 3.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0282, "vega": 0.0812, "theta": -0.0133, "rho": 0.054, "theo": 4.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MEXX270521P00030000", "bid": 3.7, "bid_size": 10.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.0286, "vega": 0.0812, "theta": -0.0134, "rho": -0.079, "theo": 5.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MEXX270521C00031000", "bid": 2.5, "bid_size": 14.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0284, "vega": 0.082, "theta": -0.0135, "rho": 0.0524, "theo": 4.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MEXX270521P00031000", "bid": 4.3, "bid_size": 10.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0289, "vega": 0.082, "theta": -0.0135, "rho": -0.0838, "theo": 6.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MEXX270521C00032000", "bid": 2.4, "bid_size": 14.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.677, "open_interest": 5.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0284, "vega": 0.0823, "theta": -0.0136, "rho": 0.0508, "theo": 4.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:31:00", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MEXX270521P00032000", "bid": 5.0, "bid_size": 14.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.029, "vega": 0.0823, "theta": -0.0135, "rho": -0.0882, "theo": 7.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MEXX270521C00033000", "bid": 2.2, "bid_size": 14.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0283, "vega": 0.0823, "theta": -0.0137, "rho": 0.0489, "theo": 4.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "MEXX270521P00033000", "bid": 5.6, "bid_size": 10.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.029, "vega": 0.0823, "theta": -0.0136, "rho": -0.0925, "theo": 7.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MEXX270521C00034000", "bid": 2.05, "bid_size": 14.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0281, "vega": 0.0821, "theta": -0.0138, "rho": 0.0471, "theo": 3.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "MEXX270521P00034000", "bid": 6.2, "bid_size": 14.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5303, "gamma": 0.0288, "vega": 0.082, "theta": -0.0135, "rho": -0.0965, "theo": 8.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MEXX270521C00035000", "bid": 1.9, "bid_size": 14.0, "ask": 5.5, "ask_size": 22.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4387, "gamma": 0.0278, "vega": 0.0815, "theta": -0.0138, "rho": 0.0454, "theo": 3.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "MEXX270521P00035000", "bid": 7.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 14.0, "iv": 0.6469, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0285, "vega": 0.0813, "theta": -0.0134, "rho": -0.1006, "theo": 9.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MEXX270521C00036000", "bid": 1.6, "bid_size": 14.0, "ask": 5.5, "ask_size": 23.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0273, "vega": 0.0808, "theta": -0.0137, "rho": 0.0435, "theo": 3.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "MEXX270521P00036000", "bid": 7.6, "bid_size": 18.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.0282, "vega": 0.0806, "theta": -0.0134, "rho": -0.1041, "theo": 10.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MEXX270521C00040000", "bid": 0.3, "bid_size": 15.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.6911, "open_interest": 1.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0252, "vega": 0.0764, "theta": -0.0134, "rho": 0.037, "theo": 2.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:09:49", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MEXX270521P00040000", "bid": 11.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0263, "vega": 0.0757, "theta": -0.0127, "rho": -0.1154, "theo": 13.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}], "symbol": "MEXX", "security_type": "stock", "exchange_id": 3, "current_price": 29.1036, "price_change": 1.0036, "price_change_percent": 3.4488, "bid": 27.11, "ask": 36.54, "bid_size": 100, "ask_size": 100, "open": 28.64, "high": 29.3007, "low": 28.43, "close": 29.1036, "prev_day_close": 29.1, "volume": 5778, "iv30": 67.828, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415195851, "last_trade_time": "2026-11-09T15:57:47", "tick": "down"}, "symbol": "MEXX"}