{"timestamp": "2026-11-09 23:41:43", "data": {"options": [{"option": "MFA261120C00001000", "bid": 4.7, "bid_size": 352.0, "ask": 5.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 76.0, "volume": 3.0, "delta": 0.9991, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0012, "rho": 0.0004, "theo": 5.2951, "change": -0.15, "open": 5.3, "high": 5.3, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-09T09:45:49", "percent_change": -2.77778, "prev_day_close": 5.40000009536743}, {"option": "MFA261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 5.6049, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261120C00002000", "bid": 3.7, "bid_size": 302.0, "ask": 4.9, "ask_size": 77.0, "iv": 3.0085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0014, "rho": 0.0007, "theo": 4.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MFA261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 901.0, "iv": 8.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "MFA261120C00003000", "bid": 2.7, "bid_size": 293.0, "ask": 3.9, "ask_size": 77.0, "iv": 1.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0016, "rho": 0.001, "theo": 3.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MFA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 712.0, "iv": 5.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0113, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 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": "MFA261120C00004000", "bid": 1.95, "bid_size": 293.0, "ask": 2.65, "ask_size": 77.0, "iv": 1.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0291, "vega": 0.0004, "theta": -0.0021, "rho": 0.0014, "theo": 2.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-02T14:49:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MFA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 774.0, "iv": 3.9192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0292, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 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": "MFA261120C00005000", "bid": 0.95, "bid_size": 307.0, "ask": 1.65, "ask_size": 77.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.1013, "vega": 0.001, "theta": -0.0031, "rho": 0.0017, "theo": 1.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-01T10:40:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MFA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 240.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.1019, "vega": 0.001, "theta": -0.0032, "rho": -0.0001, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MFA261120C00006000", "bid": 0.25, "bid_size": 68.0, "ask": 0.55, "ask_size": 415.0, "iv": 0.5169, "open_interest": 104.0, "volume": 3.0, "delta": 0.7856, "gamma": 0.7284, "vega": 0.0032, "theta": -0.0053, "rho": 0.0016, "theo": 0.3483, "change": 0.35, "open": 0.23, "high": 0.7, "low": 0.23, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:34:30", "percent_change": 100.0, "prev_day_close": 0.350000008940697}, {"option": "MFA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 354.0, "iv": 0.6398, "open_interest": 10.0, "volume": 0.0, "delta": -0.22, "gamma": 0.7415, "vega": 0.0032, "theta": -0.0055, "rho": -0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T13:50:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MFA261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.4705, "open_interest": 460.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.2908, "vega": 0.0014, "theta": -0.0022, "rho": 0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:40:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261120P00007000", "bid": 0.65, "bid_size": 37.0, "ask": 1.1, "ask_size": 366.0, "iv": 0.941, "open_interest": 114.0, "volume": 6.0, "delta": -0.97, "gamma": 0.336, "vega": 0.0007, "theta": -0.0024, "rho": -0.0003, "theo": 0.7266, "change": 0.125, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:32:40", "percent_change": 18.5185, "prev_day_close": 0.675000011920929}, {"option": "MFA261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 188.0, "iv": 0.8646, "open_interest": 93.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0446, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:32:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261120P00008000", "bid": 1.35, "bid_size": 88.0, "ask": 2.1, "ask_size": 68.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 1.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-04T15:25:48", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MFA261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1785, "open_interest": 2.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0123, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:59:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFA261120P00009000", "bid": 2.1, "bid_size": 88.0, "ask": 3.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-10-06T14:16:06", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MFA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0044, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261120P00010000", "bid": 3.1, "bid_size": 88.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MFA261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1778.0, "iv": 3.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0018, "vega": 0.0, "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": 0.5}, {"option": "MFA261120P00011000", "bid": 4.1, "bid_size": 88.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 4.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MFA261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1829.0, "iv": 3.8499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0009, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MFA261120P00012000", "bid": 5.1, "bid_size": 88.0, "ask": 6.5, "ask_size": 68.0, "iv": 2.4033, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 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": "MFA261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1782.0, "iv": 4.1061, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MFA261120P00013000", "bid": 6.0, "bid_size": 76.0, "ask": 7.5, "ask_size": 56.0, "iv": 2.2322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MFA261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1800.0, "iv": 4.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MFA261120P00014000", "bid": 7.0, "bid_size": 76.0, "ask": 8.5, "ask_size": 56.0, "iv": 2.4099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 7.725, "change": 0.0, "open": 0.0, "high": 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": "MFA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1825.0, "iv": 4.5444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MFA261120P00015000", "bid": 8.0, "bid_size": 76.0, "ask": 9.5, "ask_size": 56.0, "iv": 2.5732, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MFA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1347.0, "iv": 2.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261120P00016000", "bid": 9.0, "bid_size": 76.0, "ask": 10.5, "ask_size": 56.0, "iv": 2.7242, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MFA261218C00001000", "bid": 4.2, "bid_size": 41.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0025, "rho": 0.001, "theo": 5.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "MFA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0049, "vega": 0.0007, "theta": -0.003, "rho": -0.0001, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261218C00002000", "bid": 3.3, "bid_size": 56.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0126, "vega": 0.0012, "theta": -0.0027, "rho": 0.002, "theo": 4.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MFA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 3.8118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0127, "vega": 0.0012, "theta": -0.0031, "rho": -0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 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": "MFA261218C00003000", "bid": 2.7, "bid_size": 73.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0267, "vega": 0.0017, "theta": -0.0028, "rho": 0.003, "theo": 3.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MFA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 847.0, "iv": 2.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0268, "vega": 0.0017, "theta": -0.0031, "rho": -0.0003, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 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": "MFA261218C00004000", "bid": 1.95, "bid_size": 73.0, "ask": 2.65, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0572, "vega": 0.0024, "theta": -0.0029, "rho": 0.004, "theo": 2.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MFA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 298.0, "iv": 1.8407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0575, "vega": 0.0024, "theta": -0.0031, "rho": -0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 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": "MFA261218C00005000", "bid": 1.0, "bid_size": 73.0, "ask": 1.7, "ask_size": 77.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.1415, "vega": 0.0039, "theta": -0.0031, "rho": 0.0047, "theo": 1.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MFA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 339.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.1432, "vega": 0.0039, "theta": -0.0032, "rho": -0.0008, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 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": "MFA261218C00006000", "bid": 0.35, "bid_size": 467.0, "ask": 0.65, "ask_size": 282.0, "iv": 0.3681, "open_interest": 1.0, "volume": 3.0, "delta": 0.7087, "gamma": 0.4689, "vega": 0.0072, "theta": -0.0033, "rho": 0.0044, "theo": 0.4942, "change": -0.07, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:14:19", "percent_change": -15.5556, "prev_day_close": 0.450000017881393}, {"option": "MFA261218P00006000", "bid": 0.1, "bid_size": 19.0, "ask": 0.2, "ask_size": 123.0, "iv": 0.359, "open_interest": 45.0, "volume": 52.0, "delta": -0.3057, "gamma": 0.4852, "vega": 0.0072, "theta": -0.0034, "rho": -0.0019, "theo": 0.1508, "change": -0.005, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:11:57", "percent_change": -2.85714, "prev_day_close": 0.175000000745058}, {"option": "MFA261218C00007000", "bid": 0.05, "bid_size": 100.0, "ask": 0.15, "ask_size": 283.0, "iv": 0.3778, "open_interest": 216.0, "volume": 5.0, "delta": 0.2104, "gamma": 0.4095, "vega": 0.006, "theta": -0.0026, "rho": 0.0014, "theo": 0.0784, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:35:54", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MFA261218P00007000", "bid": 0.4, "bid_size": 239.0, "ask": 1.15, "ask_size": 227.0, "iv": 0.3839, "open_interest": 2.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.4766, "vega": 0.0049, "theta": -0.0029, "rho": -0.0028, "theo": 0.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T12:42:08", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MFA261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4473, "open_interest": 6.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.1517, "vega": 0.0031, "theta": -0.0018, "rho": 0.0005, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:16:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA261218P00008000", "bid": 1.35, "bid_size": 73.0, "ask": 2.1, "ask_size": 53.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.1656, "vega": 0.0009, "theta": -0.0025, "rho": -0.0008, "theo": 1.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "MFA261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 603.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0728, "vega": 0.0018, "theta": -0.0013, "rho": 0.0003, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MFA261218P00009000", "bid": 2.1, "bid_size": 73.0, "ask": 3.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0082, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 2.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MFA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1721.0, "iv": 1.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0405, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MFA261218P00010000", "bid": 3.1, "bid_size": 73.0, "ask": 4.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MFA261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1719.0, "iv": 1.6868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0246, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "MFA261218P00011000", "bid": 4.1, "bid_size": 73.0, "ask": 5.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 4.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MFA261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1716.0, "iv": 1.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0159, "vega": 0.0005, "theta": -0.0005, "rho": 0.0001, "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": "MFA261218P00012000", "bid": 5.1, "bid_size": 73.0, "ask": 6.5, "ask_size": 77.0, "iv": 1.373, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 5.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MFA261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1691.0, "iv": 1.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0107, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 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": "MFA261218P00013000", "bid": 6.0, "bid_size": 61.0, "ask": 7.5, "ask_size": 65.0, "iv": 1.3143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 6.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MFA270115C00002000", "bid": 3.2, "bid_size": 257.0, "ask": 5.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0104, "vega": 0.0012, "theta": -0.0014, "rho": 0.0025, "theo": 4.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MFA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1479.0, "iv": 3.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0182, "vega": 0.0023, "theta": -0.0034, "rho": -0.0007, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 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": "MFA270115C00003000", "bid": 2.7, "bid_size": 288.0, "ask": 3.9, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0245, "vega": 0.0017, "theta": -0.0017, "rho": 0.0038, "theo": 3.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MFA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1488.0, "iv": 2.1516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.0385, "vega": 0.0033, "theta": -0.0033, "rho": -0.001, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 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": "MFA270115C00004000", "bid": 1.95, "bid_size": 288.0, "ask": 2.65, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0542, "vega": 0.0027, "theta": -0.0018, "rho": 0.005, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-10-01T13:59:29", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MFA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1125.0, "iv": 1.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0808, "vega": 0.0047, "theta": -0.0031, "rho": -0.0014, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 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": "MFA270115C00005000", "bid": 1.0, "bid_size": 293.0, "ask": 1.7, "ask_size": 263.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.1372, "vega": 0.0042, "theta": -0.0019, "rho": 0.0059, "theo": 1.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MFA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 804.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.192, "vega": 0.0069, "theta": -0.0029, "rho": -0.0022, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MFA270115C00006000", "bid": 0.3, "bid_size": 1106.0, "ask": 0.8, "ask_size": 850.0, "iv": 0.3932, "open_interest": 12.0, "volume": 0.0, "delta": 0.7225, "gamma": 0.4901, "vega": 0.008, "theta": -0.0022, "rho": 0.0056, "theo": 0.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:27:10", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MFA270115P00006000", "bid": 0.05, "bid_size": 1885.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.2261, "open_interest": 48.0, "volume": 7.0, "delta": -0.4753, "gamma": 0.517, "vega": 0.0101, "theta": -0.0024, "rho": -0.0052, "theo": 0.3101, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:06:07", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "MFA270115C00007000", "bid": 0.05, "bid_size": 32.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.3384, "open_interest": 55.0, "volume": 105.0, "delta": 0.2585, "gamma": 0.3845, "vega": 0.008, "theta": -0.0025, "rho": 0.0023, "theo": 0.1213, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:09:52", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "MFA270115P00007000", "bid": 0.75, "bid_size": 200.0, "ask": 1.45, "ask_size": 181.0, "iv": 0.4013, "open_interest": 12.0, "volume": 0.0, "delta": -0.8257, "gamma": 0.2907, "vega": 0.0067, "theta": -0.0018, "rho": -0.0092, "theo": 1.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T09:59:45", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "MFA270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1596.0, "iv": 0.55, "open_interest": 385.0, "volume": 8.0, "delta": 0.1186, "gamma": 0.1736, "vega": 0.0049, "theta": -0.0019, "rho": 0.0011, "theo": 0.0602, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:09:26", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "MFA270115P00008000", "bid": 1.65, "bid_size": 572.0, "ask": 2.15, "ask_size": 246.0, "iv": 0.0, "open_interest": 177.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.1415, "vega": 0.0043, "theta": -0.0013, "rho": -0.0112, "theo": 2.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T10:12:34", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MFA270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.522, "open_interest": 906.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0964, "vega": 0.0034, "theta": -0.0015, "rho": 0.0007, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:37:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA270115P00009000", "bid": 2.9, "bid_size": 434.0, "ask": 3.2, "ask_size": 243.0, "iv": 0.6679, "open_interest": 402.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0833, "vega": 0.003, "theta": -0.0009, "rho": -0.0128, "theo": 3.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-28T12:00:36", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MFA270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6308, "open_interest": 427.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0612, "vega": 0.0025, "theta": -0.0012, "rho": 0.0005, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:54:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFA270115P00010000", "bid": 3.8, "bid_size": 14.0, "ask": 4.5, "ask_size": 180.0, "iv": 0.9951, "open_interest": 45.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0545, "vega": 0.0022, "theta": -0.0006, "rho": -0.0143, "theo": 3.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-10-30T15:19:53", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MFA270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 623.0, "iv": 0.8896, "open_interest": 372.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0424, "vega": 0.0019, "theta": -0.001, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T10:53:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MFA270115P00011000", "bid": 4.4, "bid_size": 220.0, "ask": 5.6, "ask_size": 181.0, "iv": 0.7702, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0381, "vega": 0.0017, "theta": -0.0003, "rho": -0.0157, "theo": 4.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MFA270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 183.0, "iv": 1.045, "open_interest": 100.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0309, "vega": 0.0015, "theta": -0.0008, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:43:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MFA270115P00012000", "bid": 5.3, "bid_size": 962.0, "ask": 6.8, "ask_size": 342.0, "iv": 1.0349, "open_interest": 1099.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0279, "vega": 0.0013, "theta": 0.0, "rho": -0.0171, "theo": 5.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T12:25:24", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MFA270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2288.0, "iv": 1.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0234, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00013000", "bid": 6.3, "bid_size": 207.0, "ask": 7.7, "ask_size": 168.0, "iv": 0.9841, "open_interest": 1.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0211, "vega": 0.0011, "theta": 0.0, "rho": -0.0185, "theo": 6.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-06-25T10:54:38", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MFA270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2276.0, "iv": 1.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0182, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00014000", "bid": 7.3, "bid_size": 207.0, "ask": 8.7, "ask_size": 168.0, "iv": 1.0796, "open_interest": 1.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0163, "vega": 0.0008, "theta": 0.0, "rho": -0.02, "theo": 7.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-06-24T11:14:11", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MFA270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2297.0, "iv": 1.7626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0144, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00015000", "bid": 8.3, "bid_size": 208.0, "ask": 9.7, "ask_size": 169.0, "iv": 1.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0129, "vega": 0.0007, "theta": 0.0, "rho": -0.0214, "theo": 8.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-06-24T11:15:12", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "MFA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2284.0, "iv": 1.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0116, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00016000", "bid": 9.3, "bid_size": 207.0, "ask": 10.7, "ask_size": 168.0, "iv": 1.2527, "open_interest": 2.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0104, "vega": 0.0006, "theta": 0.0, "rho": -0.0227, "theo": 9.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-26T10:54:51", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "MFA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2244.0, "iv": 1.9058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0095, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00017000", "bid": 10.1, "bid_size": 207.0, "ask": 12.1, "ask_size": 168.0, "iv": 1.5844, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0084, "vega": 0.0005, "theta": 0.0, "rho": -0.0241, "theo": 10.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-24T11:16:54", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MFA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2243.0, "iv": 1.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0079, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "MFA270115P00018000", "bid": 11.0, "bid_size": 208.0, "ask": 13.1, "ask_size": 169.0, "iv": 1.5455, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0069, "vega": 0.0004, "theta": 0.0, "rho": -0.0255, "theo": 11.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MFA270416C00001000", "bid": 4.7, "bid_size": 30.0, "ask": 5.9, "ask_size": 11.0, "iv": 3.4323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 5.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MFA270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0069, "vega": 0.0016, "theta": -0.0008, "rho": -0.0007, "theo": 0.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA270416C00002000", "bid": 3.7, "bid_size": 53.0, "ask": 4.9, "ask_size": 11.0, "iv": 1.502, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 4.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T14:46:17", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MFA270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1472.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0196, "vega": 0.0029, "theta": -0.001, "rho": -0.0012, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 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": "MFA270416C00003000", "bid": 2.7, "bid_size": 30.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0041, "vega": 0.0001, "theta": 0.0, "rho": 0.004, "theo": 3.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.77, "last_trade_time": "2026-10-02T11:14:27", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MFA270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1485.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0455, "vega": 0.0047, "theta": -0.0011, "rho": -0.002, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 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": "MFA270416C00004000", "bid": 1.0, "bid_size": 41.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0222, "vega": 0.0007, "theta": 0.0, "rho": 0.0054, "theo": 2.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "MFA270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 650.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.1035, "vega": 0.0076, "theta": -0.0013, "rho": -0.0036, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 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": "MFA270416C00005000", "bid": 1.0, "bid_size": 97.0, "ask": 1.7, "ask_size": 67.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.1262, "vega": 0.0029, "theta": -0.0006, "rho": 0.0067, "theo": 1.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MFA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 766.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.2682, "gamma": 0.2336, "vega": 0.0121, "theta": -0.0014, "rho": -0.0076, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 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": "MFA270416C00006000", "bid": 0.45, "bid_size": 485.0, "ask": 0.6, "ask_size": 124.0, "iv": 0.3327, "open_interest": 96.0, "volume": 119.0, "delta": 0.6504, "gamma": 0.443, "vega": 0.0121, "theta": -0.0019, "rho": 0.0079, "theo": 0.5157, "change": -0.06, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:37:23", "percent_change": -10.9091, "prev_day_close": 0.550000011920929}, {"option": "MFA270416P00006000", "bid": 0.35, "bid_size": 1307.0, "ask": 0.8, "ask_size": 212.0, "iv": 0.2604, "open_interest": 261.0, "volume": 2.0, "delta": -0.5641, "gamma": 0.3324, "vega": 0.0144, "theta": -0.0014, "rho": -0.0162, "theo": 0.6673, "change": 0.095, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T10:26:48", "percent_change": 15.2, "prev_day_close": 0.625}, {"option": "MFA270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.3412, "open_interest": 1704.0, "volume": 403.0, "delta": 0.2903, "gamma": 0.2931, "vega": 0.0121, "theta": -0.0016, "rho": 0.0056, "theo": 0.1957, "change": -0.08, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:34:45", "percent_change": -40.0, "prev_day_close": 0.200000002980232}, {"option": "MFA270416P00007000", "bid": 1.05, "bid_size": 390.0, "ask": 1.75, "ask_size": 416.0, "iv": 0.3028, "open_interest": 86.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.2257, "vega": 0.0108, "theta": -0.001, "rho": -0.0242, "theo": 1.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T15:13:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MFA270416C00008000", "bid": 0.05, "bid_size": 74.0, "ask": 0.15, "ask_size": 553.0, "iv": 0.4059, "open_interest": 361.0, "volume": 50.0, "delta": 0.1535, "gamma": 0.1657, "vega": 0.0084, "theta": -0.0011, "rho": 0.0031, "theo": 0.1002, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:43:23", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "MFA270416P00008000", "bid": 1.95, "bid_size": 425.0, "ask": 2.5, "ask_size": 223.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.1381, "vega": 0.0076, "theta": -0.0006, "rho": -0.0299, "theo": 2.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T11:07:11", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MFA270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 622.0, "iv": 0.4311, "open_interest": 719.0, "volume": 1.0, "delta": 0.0928, "gamma": 0.1036, "vega": 0.0059, "theta": -0.0009, "rho": 0.0019, "theo": 0.06, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:23:54", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "MFA270416P00009000", "bid": 2.7, "bid_size": 666.0, "ask": 3.8, "ask_size": 795.0, "iv": 0.0, "open_interest": 576.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0891, "vega": 0.0054, "theta": -0.0003, "rho": -0.0346, "theo": 3.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-26T11:07:50", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MFA270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 227.0, "iv": 0.4476, "open_interest": 11.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.069, "vega": 0.0045, "theta": -0.0007, "rho": 0.0013, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:17:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA270416P00010000", "bid": 4.1, "bid_size": 15.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.507, "open_interest": 64.0, "volume": 0.0, "delta": -0.9486, "gamma": 0.0607, "vega": 0.004, "theta": 0.0, "rho": -0.0389, "theo": 4.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T11:56:46", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MFA270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0481, "vega": 0.0034, "theta": -0.0005, "rho": 0.0009, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA270416P00011000", "bid": 4.6, "bid_size": 61.0, "ask": 5.8, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0432, "vega": 0.003, "theta": 0.0, "rho": -0.043, "theo": 5.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MFA270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0349, "vega": 0.0026, "theta": -0.0004, "rho": 0.0007, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFA270416P00012000", "bid": 5.5, "bid_size": 927.0, "ask": 6.9, "ask_size": 404.0, "iv": 0.0, "open_interest": 1100.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0318, "vega": 0.0023, "theta": 0.0, "rho": -0.0469, "theo": 6.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T12:25:24", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MFA270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2182.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0262, "vega": 0.002, "theta": -0.0003, "rho": 0.0005, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MFA270416P00013000", "bid": 6.5, "bid_size": 61.0, "ask": 7.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0241, "vega": 0.0019, "theta": 0.0, "rho": -0.0508, "theo": 7.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "MFA270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2181.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0201, "vega": 0.0016, "theta": -0.0003, "rho": 0.0004, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 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": "MFA270416P00014000", "bid": 7.4, "bid_size": 61.0, "ask": 8.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0186, "vega": 0.0015, "theta": 0.0, "rho": -0.0547, "theo": 8.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MFA270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2181.0, "iv": 1.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0157, "vega": 0.0013, "theta": -0.0002, "rho": 0.0003, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MFA270416P00015000", "bid": 8.4, "bid_size": 61.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0146, "vega": 0.0012, "theta": 0.0, "rho": -0.0586, "theo": 9.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MFA270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2183.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0125, "vega": 0.0011, "theta": -0.0002, "rho": 0.0002, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 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": "MFA270416P00016000", "bid": 9.4, "bid_size": 61.0, "ask": 10.9, "ask_size": 65.0, "iv": 0.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0117, "vega": 0.001, "theta": 0.0, "rho": -0.0624, "theo": 10.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MFA270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2136.0, "iv": 1.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0101, "vega": 0.0009, "theta": -0.0002, "rho": 0.0002, "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": "MFA270416P00017000", "bid": 10.1, "bid_size": 61.0, "ask": 12.4, "ask_size": 65.0, "iv": 1.002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0095, "vega": 0.0008, "theta": 0.0, "rho": -0.0662, "theo": 11.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "MFA", "security_type": "stock", "exchange_id": 3, "current_price": 6.32, "price_change": 0.07, "price_change_percent": 1.1272, "bid": 6.15, "ask": 6.32, "bid_size": 200, "ask_size": 3000, "open": 6.29, "high": 6.3151, "low": 6.08, "close": 6.28, "prev_day_close": 6.21, "volume": 3538315, "iv30": 30.749, "iv30_change": 1.769, "iv30_change_percent": 6.1042, "seqno": 10405857668, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MFA"}