{"timestamp": "2026-11-03 03:37:19", "data": {"options": [{"option": "MFC261120C00020000", "bid": 23.8, "bid_size": 42.0, "ask": 26.5, "ask_size": 8.0, "iv": 2.3809, "open_interest": 5.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0037, "rho": 0.0017, "theo": 24.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-05-19T13:06:16", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MFC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5018, "open_interest": 33.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.001, "vega": 0.0015, "theta": -0.0061, "rho": -0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T11:03:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MFC261120C00023000", "bid": 20.7, "bid_size": 42.0, "ask": 23.3, "ask_size": 8.0, "iv": 1.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0019, "vega": 0.0014, "theta": -0.0053, "rho": 0.0025, "theo": 21.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-05-19T13:07:13", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "MFC261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 1.3774, "open_interest": 10.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0072, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-06T14:56:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261120C00025000", "bid": 18.8, "bid_size": 42.0, "ask": 21.7, "ask_size": 8.0, "iv": 1.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0026, "vega": 0.002, "theta": -0.0064, "rho": 0.0036, "theo": 19.7907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-08-10T11:48:04", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MFC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 1.2201, "open_interest": 30.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0022, "vega": 0.0026, "theta": -0.0082, "rho": -0.0003, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-05-06T14:42:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261120C00028000", "bid": 15.7, "bid_size": 42.0, "ask": 18.1, "ask_size": 8.0, "iv": 1.2225, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.004, "vega": 0.0032, "theta": -0.0086, "rho": 0.0048, "theo": 16.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-04-17T09:56:34", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MFC261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.005, "open_interest": 7.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0099, "rho": -0.0004, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261120C00030000", "bid": 13.8, "bid_size": 36.0, "ask": 16.7, "ask_size": 8.0, "iv": 1.3925, "open_interest": 16.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0056, "vega": 0.0041, "theta": -0.0102, "rho": 0.0057, "theo": 14.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-19T09:35:30", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MFC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.8728, "open_interest": 31.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0113, "rho": -0.0005, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T11:03:51", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261120C00033000", "bid": 10.8, "bid_size": 67.0, "ask": 13.7, "ask_size": 8.0, "iv": 1.1252, "open_interest": 33.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0095, "vega": 0.0064, "theta": -0.0131, "rho": 0.0076, "theo": 11.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-10-01T09:41:17", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MFC261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.6875, "open_interest": 16.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0091, "vega": 0.0069, "theta": -0.014, "rho": -0.0008, "theo": 0.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T13:40:28", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261120C00035000", "bid": 8.4, "bid_size": 63.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.7542, "open_interest": 160.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0141, "vega": 0.0088, "theta": -0.0156, "rho": 0.0093, "theo": 9.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MFC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 37.0, "iv": 0.7251, "open_interest": 428.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0136, "vega": 0.0091, "theta": -0.0163, "rho": -0.0011, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T13:16:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261120C00036000", "bid": 8.4, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0175, "vega": 0.0101, "theta": -0.017, "rho": 0.0094, "theo": 8.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "MFC261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.6783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0169, "vega": 0.0106, "theta": -0.0177, "rho": -0.0013, "theo": 0.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261120C00037000", "bid": 7.6, "bid_size": 9.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.7126, "open_interest": 103.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0218, "vega": 0.0119, "theta": -0.0186, "rho": 0.0102, "theo": 7.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-16T11:02:11", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MFC261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.6102, "open_interest": 36.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0212, "vega": 0.0123, "theta": -0.0192, "rho": -0.0016, "theo": 0.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-07-30T10:29:44", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261120C00038000", "bid": 6.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0275, "vega": 0.014, "theta": -0.0203, "rho": 0.0108, "theo": 6.9346, "change": 0.0, "open": 0.0, "high": 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": "MFC261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.5427, "open_interest": 1.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0269, "vega": 0.0144, "theta": -0.0208, "rho": -0.002, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-23T13:51:08", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261120C00039000", "bid": 5.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0351, "vega": 0.0168, "theta": -0.0223, "rho": 0.0117, "theo": 5.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MFC261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 8.0, "iv": 0.4757, "open_interest": 42.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0345, "vega": 0.017, "theta": -0.0227, "rho": -0.0024, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-14T15:10:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MFC261120C00040000", "bid": 4.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5101, "open_interest": 548.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0455, "vega": 0.0199, "theta": -0.0244, "rho": 0.0121, "theo": 5.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-09-28T15:28:57", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MFC261120P00040000", "bid": 0.05, "bid_size": 12.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.394, "open_interest": 78.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0449, "vega": 0.0202, "theta": -0.0248, "rho": -0.0031, "theo": 0.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T12:43:58", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MFC261120C00041000", "bid": 3.9, "bid_size": 17.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.4715, "open_interest": 3.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0596, "vega": 0.0238, "theta": -0.0267, "rho": 0.0123, "theo": 4.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-10-15T15:33:08", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MFC261120P00041000", "bid": 0.05, "bid_size": 53.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.3658, "open_interest": 6.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0589, "vega": 0.0241, "theta": -0.027, "rho": -0.004, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T13:52:53", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MFC261120C00042000", "bid": 3.0, "bid_size": 57.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.4225, "open_interest": 133.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0785, "vega": 0.0284, "theta": -0.0291, "rho": 0.0125, "theo": 3.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-10-20T12:14:50", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MFC261120P00042000", "bid": 0.2, "bid_size": 93.0, "ask": 0.5, "ask_size": 37.0, "iv": 0.3336, "open_interest": 518.0, "volume": 1.0, "delta": -0.209, "gamma": 0.0778, "vega": 0.0287, "theta": -0.0292, "rho": -0.0053, "theo": 0.4484, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:02", "percent_change": -15.7895, "prev_day_close": 0.475000008940697}, {"option": "MFC261120C00043000", "bid": 2.05, "bid_size": 32.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.3554, "open_interest": 12.0, "volume": 2.0, "delta": 0.716, "gamma": 0.1021, "vega": 0.0337, "theta": -0.0312, "rho": 0.0123, "theo": 2.3518, "change": 0.065, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-11-02T13:58:19", "percent_change": 2.57426, "prev_day_close": 2.52499997615814}, {"option": "MFC261120P00043000", "bid": 0.35, "bid_size": 38.0, "ask": 0.8, "ask_size": 55.0, "iv": 0.3242, "open_interest": 16.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.1014, "vega": 0.0337, "theta": -0.0313, "rho": -0.0073, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-28T14:52:14", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MFC261120C00044000", "bid": 1.45, "bid_size": 78.0, "ask": 2.05, "ask_size": 53.0, "iv": 0.3422, "open_interest": 60.0, "volume": 0.0, "delta": 0.6101, "gamma": 0.1259, "vega": 0.0381, "theta": -0.0326, "rho": 0.0112, "theo": 1.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T14:38:36", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MFC261120P00044000", "bid": 0.65, "bid_size": 48.0, "ask": 1.1, "ask_size": 38.0, "iv": 0.3082, "open_interest": 44.0, "volume": 1.0, "delta": -0.3889, "gamma": 0.1252, "vega": 0.0381, "theta": -0.0325, "rho": -0.01, "theo": 0.8661, "change": -0.375, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T10:39:47", "percent_change": -36.5854, "prev_day_close": 1.02500000596046}, {"option": "MFC261120C00045000", "bid": 1.0, "bid_size": 103.0, "ask": 1.4, "ask_size": 93.0, "iv": 0.333, "open_interest": 229.0, "volume": 21.0, "delta": 0.4781, "gamma": 0.1369, "vega": 0.0396, "theta": -0.0323, "rho": 0.0093, "theo": 1.0361, "change": -0.15, "open": 1.02, "high": 1.02, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:14:10", "percent_change": -13.0435, "prev_day_close": 1.14999997615814}, {"option": "MFC261120P00045000", "bid": 1.1, "bid_size": 51.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.3447, "open_interest": 158.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.1363, "vega": 0.0395, "theta": -0.0321, "rho": -0.0135, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T12:09:11", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MFC261120C00046000", "bid": 0.45, "bid_size": 102.0, "ask": 0.9, "ask_size": 65.0, "iv": 0.2985, "open_interest": 95.0, "volume": 7.0, "delta": 0.3491, "gamma": 0.1258, "vega": 0.0368, "theta": -0.0302, "rho": 0.007, "theo": 0.6604, "change": 0.135, "open": 0.65, "high": 0.86, "low": 0.65, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-11-02T15:21:49", "percent_change": 18.6207, "prev_day_close": 0.724999994039536}, {"option": "MFC261120P00046000", "bid": 1.5, "bid_size": 25.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.2772, "open_interest": 29.0, "volume": 0.0, "delta": -0.6487, "gamma": 0.1254, "vega": 0.0368, "theta": -0.03, "rho": -0.017, "theo": 1.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T11:51:05", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "MFC261120C00047000", "bid": 0.35, "bid_size": 27.0, "ask": 0.55, "ask_size": 102.0, "iv": 0.3132, "open_interest": 200.0, "volume": 2.0, "delta": 0.2501, "gamma": 0.1024, "vega": 0.0317, "theta": -0.0272, "rho": 0.0052, "theo": 0.4416, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:16:02", "percent_change": 7.69231, "prev_day_close": 0.325000006705523}, {"option": "MFC261120P00047000", "bid": 2.2, "bid_size": 15.0, "ask": 3.0, "ask_size": 17.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.1021, "vega": 0.0317, "theta": -0.0268, "rho": -0.0198, "theo": 2.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MFC261120C00048000", "bid": 0.05, "bid_size": 55.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.2973, "open_interest": 8.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0794, "vega": 0.0265, "theta": -0.0242, "rho": 0.0038, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-22T10:00:09", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MFC261120P00048000", "bid": 2.0, "bid_size": 50.0, "ask": 4.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8148, "gamma": 0.0792, "vega": 0.0264, "theta": -0.0237, "rho": -0.0219, "theo": 3.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MFC261120C00049000", "bid": 0.05, "bid_size": 23.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.3155, "open_interest": 15.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0611, "vega": 0.022, "theta": -0.0214, "rho": 0.0029, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-26T10:08:30", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MFC261120P00049000", "bid": 2.6, "bid_size": 42.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.061, "vega": 0.022, "theta": -0.0208, "rho": -0.0234, "theo": 4.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MFC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.3494, "open_interest": 21.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0475, "vega": 0.0184, "theta": -0.019, "rho": 0.0023, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:37:56", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MFC261120P00050000", "bid": 4.2, "bid_size": 46.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0474, "vega": 0.0184, "theta": -0.0183, "rho": -0.0243, "theo": 5.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-02-03T13:56:20", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MFC261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.6023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0166, "vega": 0.0085, "theta": -0.0113, "rho": 0.0008, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MFC261120P00055000", "bid": 9.1, "bid_size": 21.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0168, "vega": 0.0086, "theta": -0.01, "rho": -0.0227, "theo": 10.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-03-10T10:17:40", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MFC261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0076, "vega": 0.0047, "theta": -0.0074, "rho": 0.0004, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "MFC261120P00060000", "bid": 14.1, "bid_size": 21.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0079, "vega": 0.0047, "theta": -0.0056, "rho": -0.0177, "theo": 15.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "MFC261218C00025000", "bid": 18.6, "bid_size": 41.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.9887, "open_interest": 5.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0012, "vega": 0.0016, "theta": 0.0, "rho": 0.0154, "theo": 19.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-07-31T11:16:33", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MFC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.7632, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0028, "rho": -0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261218C00030000", "bid": 13.1, "bid_size": 34.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.7468, "open_interest": 10.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0037, "vega": 0.0046, "theta": -0.0006, "rho": 0.0192, "theo": 14.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-07-30T11:04:29", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MFC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.5458, "open_interest": 21.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0052, "vega": 0.0075, "theta": -0.0045, "rho": -0.0011, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-30T10:31:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFC261218C00031000", "bid": 12.3, "bid_size": 74.0, "ask": 15.6, "ask_size": 9.0, "iv": 0.6039, "open_interest": 20.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0048, "vega": 0.0052, "theta": -0.0013, "rho": 0.0197, "theo": 13.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.26, "last_trade_time": "2026-08-21T10:00:48", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MFC261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.6306, "open_interest": 1.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0064, "vega": 0.0087, "theta": -0.0049, "rho": -0.0013, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-05-14T11:17:59", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MFC261218C00032000", "bid": 11.4, "bid_size": 42.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.006, "vega": 0.0058, "theta": -0.002, "rho": 0.0202, "theo": 12.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MFC261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.5847, "open_interest": 3.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0078, "vega": 0.0102, "theta": -0.0054, "rho": -0.0016, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-30T15:50:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261218C00033000", "bid": 10.7, "bid_size": 50.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.7197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0077, "vega": 0.008, "theta": -0.0028, "rho": 0.0216, "theo": 11.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MFC261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.5557, "open_interest": 5.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0096, "vega": 0.0118, "theta": -0.006, "rho": -0.0019, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-04-30T15:53:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261218C00034000", "bid": 10.4, "bid_size": 5.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0099, "vega": 0.009, "theta": -0.0037, "rho": 0.0221, "theo": 10.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MFC261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.5109, "open_interest": 2.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0118, "vega": 0.0138, "theta": -0.0066, "rho": -0.0023, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T15:50:12", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MFC261218C00035000", "bid": 9.8, "bid_size": 13.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.5482, "open_interest": 1.0, "volume": 1.0, "delta": 0.9671, "gamma": 0.0127, "vega": 0.0121, "theta": -0.0047, "rho": 0.0237, "theo": 9.9619, "change": 0.2, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-02T12:31:04", "percent_change": 2.0, "prev_day_close": 10.0}, {"option": "MFC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.4669, "open_interest": 2.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0147, "vega": 0.0162, "theta": -0.0074, "rho": -0.0028, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MFC261218C00036000", "bid": 8.6, "bid_size": 16.0, "ask": 9.6, "ask_size": 19.0, "iv": 0.4763, "open_interest": 8.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0165, "vega": 0.0138, "theta": -0.0058, "rho": 0.024, "theo": 8.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-10-21T09:59:49", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "MFC261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.4236, "open_interest": 6.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0184, "vega": 0.0191, "theta": -0.0082, "rho": -0.0034, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-22T12:02:53", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MFC261218C00037000", "bid": 7.5, "bid_size": 10.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.4043, "open_interest": 12.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0214, "vega": 0.018, "theta": -0.0071, "rho": 0.0259, "theo": 8.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-06T13:00:01", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MFC261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3923, "open_interest": 7.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0231, "vega": 0.0224, "theta": -0.0091, "rho": -0.0042, "theo": 0.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-05T09:50:40", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MFC261218C00038000", "bid": 6.6, "bid_size": 10.0, "ask": 7.6, "ask_size": 6.0, "iv": 0.3821, "open_interest": 4.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0278, "vega": 0.0207, "theta": -0.0085, "rho": 0.0259, "theo": 7.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T10:18:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MFC261218P00038000", "bid": 0.05, "bid_size": 12.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.359, "open_interest": 11.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0292, "vega": 0.0265, "theta": -0.0102, "rho": -0.0052, "theo": 0.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-07-17T15:40:49", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MFC261218C00039000", "bid": 5.7, "bid_size": 6.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.3547, "open_interest": 11.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0361, "vega": 0.0264, "theta": -0.0101, "rho": 0.0276, "theo": 6.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T15:59:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MFC261218P00039000", "bid": 0.05, "bid_size": 14.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.3154, "open_interest": 27.0, "volume": 0.0, "delta": -0.1173, "gamma": 0.0369, "vega": 0.0315, "theta": -0.0113, "rho": -0.0065, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T10:41:17", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MFC261218C00040000", "bid": 4.8, "bid_size": 76.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.3231, "open_interest": 415.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0468, "vega": 0.033, "theta": -0.0118, "rho": 0.0292, "theo": 5.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-10-30T14:16:36", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "MFC261218P00040000", "bid": 0.1, "bid_size": 37.0, "ask": 0.55, "ask_size": 25.0, "iv": 0.2948, "open_interest": 73.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0468, "vega": 0.0372, "theta": -0.0126, "rho": -0.0082, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T15:41:29", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MFC261218C00041000", "bid": 3.9, "bid_size": 66.0, "ask": 4.7, "ask_size": 37.0, "iv": 0.3008, "open_interest": 34.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0601, "vega": 0.0402, "theta": -0.0136, "rho": 0.0303, "theo": 4.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.04, "last_trade_time": "2026-10-30T14:16:30", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MFC261218P00041000", "bid": 0.25, "bid_size": 16.0, "ask": 0.7, "ask_size": 14.0, "iv": 0.2861, "open_interest": 22.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.059, "vega": 0.0435, "theta": -0.0139, "rho": -0.0104, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:38:24", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "MFC261218C00042000", "bid": 3.1, "bid_size": 29.0, "ask": 3.8, "ask_size": 22.0, "iv": 0.2816, "open_interest": 25.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0754, "vega": 0.0478, "theta": -0.0152, "rho": 0.0306, "theo": 3.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-07-24T14:32:19", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MFC261218P00042000", "bid": 0.4, "bid_size": 34.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.2663, "open_interest": 152.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.0733, "vega": 0.0505, "theta": -0.0152, "rho": -0.0133, "theo": 0.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MFC261218C00043000", "bid": 2.35, "bid_size": 41.0, "ask": 3.2, "ask_size": 15.0, "iv": 0.2844, "open_interest": 10.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.091, "vega": 0.055, "theta": -0.0164, "rho": 0.0297, "theo": 2.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-10-27T14:36:06", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MFC261218P00043000", "bid": 0.55, "bid_size": 38.0, "ask": 1.1, "ask_size": 14.0, "iv": 0.2459, "open_interest": 109.0, "volume": 0.0, "delta": -0.3254, "gamma": 0.0885, "vega": 0.0569, "theta": -0.0162, "rho": -0.0168, "theo": 0.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T15:00:22", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "MFC261218C00044000", "bid": 1.75, "bid_size": 54.0, "ask": 2.35, "ask_size": 71.0, "iv": 0.2634, "open_interest": 87.0, "volume": 0.0, "delta": 0.6027, "gamma": 0.1035, "vega": 0.0604, "theta": -0.0171, "rho": 0.0273, "theo": 1.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T09:50:03", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MFC261218P00044000", "bid": 1.0, "bid_size": 41.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.2464, "open_interest": 42.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.1014, "vega": 0.0614, "theta": -0.0168, "rho": -0.0208, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-28T14:53:24", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MFC261218C00045000", "bid": 1.25, "bid_size": 58.0, "ask": 1.8, "ask_size": 165.0, "iv": 0.2609, "open_interest": 105.0, "volume": 1.0, "delta": 0.4965, "gamma": 0.1084, "vega": 0.0627, "theta": -0.0169, "rho": 0.0237, "theo": 1.3996, "change": 0.185, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-02T12:07:00", "percent_change": 12.5424, "prev_day_close": 1.47500002384186}, {"option": "MFC261218P00045000", "bid": 1.45, "bid_size": 57.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.2381, "open_interest": 28.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.1076, "vega": 0.0626, "theta": -0.0167, "rho": -0.025, "theo": 1.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T11:22:09", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "MFC261218C00046000", "bid": 0.75, "bid_size": 67.0, "ask": 1.2, "ask_size": 116.0, "iv": 0.238, "open_interest": 67.0, "volume": 9.0, "delta": 0.3915, "gamma": 0.1038, "vega": 0.0606, "theta": -0.0159, "rho": 0.0202, "theo": 0.9791, "change": 0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:04:09", "percent_change": 2.22222, "prev_day_close": 1.125}, {"option": "MFC261218P00046000", "bid": 2.0, "bid_size": 57.0, "ask": 2.5, "ask_size": 43.0, "iv": 0.2328, "open_interest": 8.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.1042, "vega": 0.0596, "theta": -0.0158, "rho": -0.0288, "theo": 2.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-27T11:57:10", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "MFC261218C00047000", "bid": 0.65, "bid_size": 18.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.2488, "open_interest": 120.0, "volume": 5.0, "delta": 0.2996, "gamma": 0.0919, "vega": 0.055, "theta": -0.0144, "rho": 0.016, "theo": 0.6842, "change": 0.0, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T11:41:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MFC261218P00047000", "bid": 2.5, "bid_size": 58.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0927, "vega": 0.053, "theta": -0.0142, "rho": -0.0315, "theo": 3.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MFC261218C00048000", "bid": 0.1, "bid_size": 194.0, "ask": 0.65, "ask_size": 88.0, "iv": 0.2236, "open_interest": 51.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0771, "vega": 0.0479, "theta": -0.0127, "rho": 0.0124, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T11:57:32", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "MFC261218P00048000", "bid": 3.2, "bid_size": 46.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0775, "vega": 0.0451, "theta": -0.0123, "rho": -0.0335, "theo": 3.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MFC261218C00049000", "bid": 0.05, "bid_size": 48.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.2295, "open_interest": 4.0, "volume": 0.0, "delta": 0.172, "gamma": 0.0628, "vega": 0.0407, "theta": -0.0111, "rho": 0.0094, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T10:31:21", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MFC261218P00049000", "bid": 4.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0624, "vega": 0.0374, "theta": -0.0103, "rho": -0.0346, "theo": 4.6912, "change": 0.0, "open": 0.0, "high": 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": "MFC261218C00050000", "bid": 0.05, "bid_size": 12.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.2554, "open_interest": 52.0, "volume": 0.0, "delta": 0.1317, "gamma": 0.0504, "vega": 0.0342, "theta": -0.0096, "rho": 0.0072, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-30T10:52:08", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MFC261218P00050000", "bid": 4.9, "bid_size": 10.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0494, "vega": 0.0305, "theta": -0.0085, "rho": -0.0354, "theo": 5.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MFC261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2.0, "iv": 0.2691, "open_interest": 11.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0174, "vega": 0.0145, "theta": -0.0048, "rho": 0.0023, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-07-30T11:04:29", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MFC261218P00055000", "bid": 9.2, "bid_size": 30.0, "ask": 11.6, "ask_size": 19.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0154, "vega": 0.0114, "theta": -0.0025, "rho": -0.0378, "theo": 10.4444, "change": 0.0, "open": 0.0, "high": 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": "MFC261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0071, "vega": 0.007, "theta": -0.0026, "rho": 0.0009, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MFC261218P00060000", "bid": 14.2, "bid_size": 49.0, "ask": 16.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0057, "vega": 0.0048, "theta": 0.0, "rho": -0.0404, "theo": 15.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "MFC270115C00025000", "bid": 18.6, "bid_size": 42.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.003, "vega": 0.0062, "theta": -0.0016, "rho": 0.0206, "theo": 19.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "MFC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0036, "vega": 0.01, "theta": -0.0045, "rho": -0.002, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00030000", "bid": 13.7, "bid_size": 65.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0075, "vega": 0.0126, "theta": -0.0043, "rho": 0.0277, "theo": 14.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MFC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0077, "vega": 0.0169, "theta": -0.006, "rho": -0.0036, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00031000", "bid": 12.7, "bid_size": 65.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.009, "vega": 0.0155, "theta": -0.0049, "rho": 0.0333, "theo": 13.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MFC270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0091, "vega": 0.0188, "theta": -0.0064, "rho": -0.0042, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00032000", "bid": 11.7, "bid_size": 65.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0108, "vega": 0.0171, "theta": -0.0055, "rho": 0.0339, "theo": 13.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MFC270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0106, "vega": 0.0211, "theta": -0.0068, "rho": -0.0048, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00033000", "bid": 10.9, "bid_size": 12.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0129, "vega": 0.0208, "theta": -0.0061, "rho": 0.0384, "theo": 12.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MFC270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0126, "vega": 0.0236, "theta": -0.0072, "rho": -0.0054, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MFC270115C00034000", "bid": 9.9, "bid_size": 17.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0154, "vega": 0.0234, "theta": -0.0068, "rho": 0.0409, "theo": 11.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MFC270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0149, "vega": 0.0264, "theta": -0.0076, "rho": -0.0063, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MFC270115C00035000", "bid": 9.4, "bid_size": 6.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0184, "vega": 0.0267, "theta": -0.0074, "rho": 0.0413, "theo": 10.0979, "change": 0.0, "open": 0.0, "high": 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": "MFC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 14.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0177, "vega": 0.0299, "theta": -0.0081, "rho": -0.0073, "theo": 0.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MFC270115C00036000", "bid": 8.4, "bid_size": 5.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.022, "vega": 0.0312, "theta": -0.0081, "rho": 0.0478, "theo": 9.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MFC270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0212, "vega": 0.0335, "theta": -0.0087, "rho": -0.0084, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MFC270115C00037000", "bid": 7.4, "bid_size": 6.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0263, "vega": 0.0357, "theta": -0.0088, "rho": 0.0478, "theo": 8.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MFC270115P00037000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0253, "vega": 0.0379, "theta": -0.0092, "rho": -0.0099, "theo": 0.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MFC270115C00038000", "bid": 6.5, "bid_size": 9.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0314, "vega": 0.0409, "theta": -0.0094, "rho": 0.0534, "theo": 7.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "MFC270115P00038000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0305, "vega": 0.0426, "theta": -0.0098, "rho": -0.0117, "theo": 0.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MFC270115C00039000", "bid": 5.6, "bid_size": 14.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0375, "vega": 0.047, "theta": -0.0101, "rho": 0.0576, "theo": 6.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MFC270115P00039000", "bid": 0.15, "bid_size": 30.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0367, "vega": 0.0482, "theta": -0.0105, "rho": -0.0138, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MFC270115C00040000", "bid": 4.9, "bid_size": 22.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0447, "vega": 0.0531, "theta": -0.0107, "rho": 0.0564, "theo": 5.4637, "change": 0.0, "open": 0.0, "high": 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": "MFC270115P00040000", "bid": 0.25, "bid_size": 22.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0442, "vega": 0.0542, "theta": -0.0111, "rho": -0.0165, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "MFC270115C00041000", "bid": 4.1, "bid_size": 40.0, "ask": 5.2, "ask_size": 19.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.053, "vega": 0.0598, "theta": -0.0113, "rho": 0.058, "theo": 4.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MFC270115P00041000", "bid": 0.45, "bid_size": 25.0, "ask": 1.05, "ask_size": 17.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.0531, "vega": 0.0607, "theta": -0.0118, "rho": -0.0198, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MFC270115C00042000", "bid": 3.3, "bid_size": 43.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0623, "vega": 0.0667, "theta": -0.0119, "rho": 0.0574, "theo": 3.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MFC270115P00042000", "bid": 0.65, "bid_size": 28.0, "ask": 1.25, "ask_size": 18.0, "iv": 0.2646, "open_interest": 1.0, "volume": 0.0, "delta": -0.2797, "gamma": 0.0632, "vega": 0.0673, "theta": -0.0124, "rho": -0.0236, "theo": 0.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T14:15:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MFC270115C00043000", "bid": 2.6, "bid_size": 37.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6645, "gamma": 0.0718, "vega": 0.073, "theta": -0.0123, "rho": 0.0547, "theo": 3.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MFC270115P00043000", "bid": 0.95, "bid_size": 29.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0737, "vega": 0.0734, "theta": -0.0128, "rho": -0.0282, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MFC270115C00044000", "bid": 2.2, "bid_size": 15.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.2564, "open_interest": 2.0, "volume": 0.0, "delta": 0.5909, "gamma": 0.0801, "vega": 0.0778, "theta": -0.0125, "rho": 0.0502, "theo": 2.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T14:09:16", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "MFC270115P00044000", "bid": 1.3, "bid_size": 26.0, "ask": 1.8, "ask_size": 17.0, "iv": 0.2416, "open_interest": 4.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.083, "vega": 0.0778, "theta": -0.0131, "rho": -0.0332, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-10-29T11:19:37", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MFC270115C00045000", "bid": 1.65, "bid_size": 31.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.2469, "open_interest": 47.0, "volume": 0.0, "delta": 0.5087, "gamma": 0.0849, "vega": 0.0798, "theta": -0.0125, "rho": 0.0439, "theo": 1.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-29T11:20:12", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MFC270115P00045000", "bid": 1.75, "bid_size": 26.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0888, "vega": 0.0792, "theta": -0.013, "rho": -0.038, "theo": 1.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MFC270115C00046000", "bid": 1.15, "bid_size": 29.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.2371, "open_interest": 2.0, "volume": 0.0, "delta": 0.4247, "gamma": 0.0846, "vega": 0.0785, "theta": -0.0121, "rho": 0.037, "theo": 1.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T14:12:18", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MFC270115P00046000", "bid": 2.1, "bid_size": 26.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.2238, "open_interest": 1.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0892, "vega": 0.0768, "theta": -0.0126, "rho": -0.042, "theo": 2.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T14:29:19", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MFC270115C00047000", "bid": 0.75, "bid_size": 57.0, "ask": 1.3, "ask_size": 80.0, "iv": 0.233, "open_interest": 2.0, "volume": 0.0, "delta": 0.347, "gamma": 0.0793, "vega": 0.0741, "theta": -0.0115, "rho": 0.0304, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T14:10:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MFC270115P00047000", "bid": 2.7, "bid_size": 34.0, "ask": 3.7, "ask_size": 48.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0839, "vega": 0.071, "theta": -0.0119, "rho": -0.0447, "theo": 3.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MFC270115C00048000", "bid": 0.45, "bid_size": 42.0, "ask": 0.9, "ask_size": 79.0, "iv": 0.2213, "open_interest": 0.0, "volume": 1.0, "delta": 0.2809, "gamma": 0.071, "vega": 0.0678, "theta": -0.0107, "rho": 0.0246, "theo": 0.7737, "change": -0.02, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T12:35:45", "percent_change": -2.85714, "prev_day_close": 0.699999988079071}, {"option": "MFC270115P00048000", "bid": 3.4, "bid_size": 45.0, "ask": 4.4, "ask_size": 54.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0749, "vega": 0.0632, "theta": -0.0109, "rho": -0.0459, "theo": 4.0033, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00049000", "bid": 0.2, "bid_size": 53.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.0617, "vega": 0.0609, "theta": -0.0098, "rho": 0.02, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "MFC270115P00049000", "bid": 4.2, "bid_size": 52.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.1912, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0645, "vega": 0.055, "theta": -0.0099, "rho": -0.0463, "theo": 4.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MFC270115C00050000", "bid": 0.05, "bid_size": 50.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.2363, "open_interest": 27.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0528, "vega": 0.0542, "theta": -0.009, "rho": 0.0163, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T13:52:09", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MFC270115P00050000", "bid": 5.0, "bid_size": 15.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.2042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0544, "vega": 0.0476, "theta": -0.0088, "rho": -0.0468, "theo": 5.7373, "change": 0.0, "open": 0.0, "high": 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": "MFC270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0239, "vega": 0.0298, "theta": -0.0058, "rho": 0.0068, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 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": "MFC270115P00055000", "bid": 8.8, "bid_size": 49.0, "ask": 11.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.022, "vega": 0.0216, "theta": -0.0042, "rho": -0.0442, "theo": 10.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MFC270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0122, "vega": 0.0177, "theta": -0.004, "rho": 0.0034, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MFC270115P00060000", "bid": 13.8, "bid_size": 41.0, "ask": 16.7, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0097, "vega": 0.0107, "theta": -0.0015, "rho": -0.0437, "theo": 15.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MFC270319C00030000", "bid": 13.0, "bid_size": 41.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.3874, "open_interest": 14.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0065, "vega": 0.0181, "theta": -0.0008, "rho": 0.0884, "theo": 15.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-23T09:57:51", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MFC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3572, "open_interest": 3.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0074, "vega": 0.0213, "theta": -0.0029, "rho": -0.006, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T09:41:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MFC270319C00034000", "bid": 10.7, "bid_size": 12.0, "ask": 11.9, "ask_size": 10.0, "iv": 0.3509, "open_interest": 4.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0141, "vega": 0.0341, "theta": -0.0028, "rho": 0.0965, "theo": 11.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-19T09:35:30", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "MFC270319P00034000", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.3366, "open_interest": 2.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0154, "vega": 0.0379, "theta": -0.0045, "rho": -0.0123, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T11:57:06", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MFC270319C00035000", "bid": 9.8, "bid_size": 15.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3439, "open_interest": 22.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0171, "vega": 0.038, "theta": -0.0034, "rho": 0.0978, "theo": 10.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-10-16T10:58:04", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MFC270319P00035000", "bid": 0.05, "bid_size": 16.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.309, "open_interest": 1.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0184, "vega": 0.0436, "theta": -0.005, "rho": -0.0148, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-23T13:07:45", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MFC270319C00036000", "bid": 8.9, "bid_size": 12.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0206, "vega": 0.0455, "theta": -0.0041, "rho": 0.0987, "theo": 9.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "MFC270319P00036000", "bid": 0.1, "bid_size": 20.0, "ask": 0.65, "ask_size": 16.0, "iv": 0.293, "open_interest": 3.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0219, "vega": 0.0499, "theta": -0.0055, "rho": -0.0178, "theo": 0.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T15:24:10", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MFC270319C00037000", "bid": 8.0, "bid_size": 6.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.3103, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0246, "vega": 0.0514, "theta": -0.0048, "rho": 0.0991, "theo": 8.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-16T11:02:11", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MFC270319P00037000", "bid": 0.3, "bid_size": 24.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.2943, "open_interest": 10.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.026, "vega": 0.0568, "theta": -0.006, "rho": -0.0214, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-01T12:01:47", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MFC270319C00038000", "bid": 7.1, "bid_size": 22.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.295, "open_interest": 20.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0292, "vega": 0.0593, "theta": -0.0055, "rho": 0.0988, "theo": 7.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MFC270319P00038000", "bid": 0.4, "bid_size": 22.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.2816, "open_interest": 7.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0306, "vega": 0.0644, "theta": -0.0066, "rho": -0.0257, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-05T12:01:23", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "MFC270319C00039000", "bid": 6.4, "bid_size": 17.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.2922, "open_interest": 19.0, "volume": 0.0, "delta": 0.8353, "gamma": 0.0344, "vega": 0.0684, "theta": -0.0062, "rho": 0.098, "theo": 6.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MFC270319P00039000", "bid": 0.55, "bid_size": 15.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.2732, "open_interest": 23.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.0357, "vega": 0.0722, "theta": -0.0072, "rho": -0.0307, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-28T12:56:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MFC270319C00040000", "bid": 5.6, "bid_size": 13.0, "ask": 6.3, "ask_size": 11.0, "iv": 0.2717, "open_interest": 33.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0401, "vega": 0.0753, "theta": -0.007, "rho": 0.096, "theo": 5.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MFC270319P00040000", "bid": 0.75, "bid_size": 27.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.2673, "open_interest": 6.0, "volume": 0.0, "delta": -0.2198, "gamma": 0.0412, "vega": 0.0804, "theta": -0.0077, "rho": -0.0367, "theo": 0.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T11:04:14", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MFC270319C00041000", "bid": 4.7, "bid_size": 39.0, "ask": 5.5, "ask_size": 24.0, "iv": 0.2549, "open_interest": 161.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0459, "vega": 0.084, "theta": -0.0076, "rho": 0.0932, "theo": 5.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.33, "last_trade_time": "2026-09-28T15:28:57", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MFC270319P00041000", "bid": 0.2, "bid_size": 33.0, "ask": 1.45, "ask_size": 31.0, "iv": 0.2158, "open_interest": 21.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0469, "vega": 0.0884, "theta": -0.0082, "rho": -0.0439, "theo": 1.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-28T12:56:32", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MFC270319C00042000", "bid": 4.2, "bid_size": 17.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.2572, "open_interest": 5.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.0517, "vega": 0.0924, "theta": -0.0082, "rho": 0.0894, "theo": 4.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-09T15:47:56", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MFC270319P00042000", "bid": 1.25, "bid_size": 19.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.2532, "open_interest": 29.0, "volume": 0.0, "delta": -0.3104, "gamma": 0.0524, "vega": 0.0954, "theta": -0.0087, "rho": -0.0516, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-05T11:37:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MFC270319C00043000", "bid": 3.3, "bid_size": 99.0, "ask": 4.1, "ask_size": 102.0, "iv": 0.2434, "open_interest": 119.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.057, "vega": 0.0994, "theta": -0.0087, "rho": 0.0845, "theo": 3.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T13:17:06", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MFC270319P00043000", "bid": 1.55, "bid_size": 37.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.2542, "open_interest": 41.0, "volume": 0.0, "delta": -0.3646, "gamma": 0.0574, "vega": 0.1015, "theta": -0.009, "rho": -0.0604, "theo": 1.7761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T13:57:49", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MFC270319C00044000", "bid": 2.7, "bid_size": 36.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.2398, "open_interest": 36.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0613, "vega": 0.1045, "theta": -0.009, "rho": 0.0786, "theo": 3.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-28T11:03:51", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MFC270319P00044000", "bid": 1.8, "bid_size": 27.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.2424, "open_interest": 23.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0614, "vega": 0.1056, "theta": -0.0091, "rho": -0.0697, "theo": 2.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T12:10:08", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MFC270319C00045000", "bid": 2.15, "bid_size": 50.0, "ask": 2.95, "ask_size": 48.0, "iv": 0.2352, "open_interest": 157.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0641, "vega": 0.1066, "theta": -0.0091, "rho": 0.0716, "theo": 2.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T15:47:00", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MFC270319P00045000", "bid": 2.1, "bid_size": 36.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.2327, "open_interest": 1.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.064, "vega": 0.1075, "theta": -0.0091, "rho": -0.0794, "theo": 2.6156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MFC270319C00046000", "bid": 1.9, "bid_size": 10.0, "ask": 2.4, "ask_size": 24.0, "iv": 0.2389, "open_interest": 40.0, "volume": 0.0, "delta": 0.4731, "gamma": 0.065, "vega": 0.1071, "theta": -0.009, "rho": 0.0643, "theo": 2.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-22T11:19:31", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MFC270319P00046000", "bid": 2.7, "bid_size": 28.0, "ask": 3.6, "ask_size": 15.0, "iv": 0.2313, "open_interest": 1.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0651, "vega": 0.1068, "theta": -0.0089, "rho": -0.0882, "theo": 3.143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MFC270319C00047000", "bid": 1.5, "bid_size": 11.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.2442, "open_interest": 24.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.064, "vega": 0.1049, "theta": -0.0087, "rho": 0.0567, "theo": 1.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-10-27T11:49:41", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MFC270319P00047000", "bid": 3.3, "bid_size": 14.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.2192, "open_interest": 53.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0647, "vega": 0.1031, "theta": -0.0086, "rho": -0.0953, "theo": 3.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T11:22:09", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MFC270319C00048000", "bid": 1.1, "bid_size": 19.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.2298, "open_interest": 72.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.0612, "vega": 0.1002, "theta": -0.0083, "rho": 0.0492, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T12:54:38", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MFC270319P00048000", "bid": 4.0, "bid_size": 14.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.063, "vega": 0.0973, "theta": -0.0082, "rho": -0.0992, "theo": 4.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MFC270319C00049000", "bid": 0.8, "bid_size": 37.0, "ask": 1.3, "ask_size": 88.0, "iv": 0.2266, "open_interest": 16.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0571, "vega": 0.0937, "theta": -0.0077, "rho": 0.0421, "theo": 1.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-10-27T11:42:45", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MFC270319P00049000", "bid": 4.7, "bid_size": 19.0, "ask": 5.4, "ask_size": 55.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0601, "vega": 0.089, "theta": -0.0077, "rho": -0.0993, "theo": 5.1497, "change": 0.0, "open": 0.0, "high": 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": "MFC270319C00050000", "bid": 0.55, "bid_size": 40.0, "ask": 1.05, "ask_size": 125.0, "iv": 0.2234, "open_interest": 78.0, "volume": 3.0, "delta": 0.2485, "gamma": 0.0521, "vega": 0.0859, "theta": -0.0071, "rho": 0.0357, "theo": 0.8317, "change": -0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:28:37", "percent_change": -26.6667, "prev_day_close": 0.75}, {"option": "MFC270319P00050000", "bid": 5.3, "bid_size": 20.0, "ask": 6.2, "ask_size": 54.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.056, "vega": 0.0792, "theta": -0.0071, "rho": -0.095, "theo": 5.9423, "change": 0.0, "open": 0.0, "high": 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": "MFC270319C00055000", "bid": 0.05, "bid_size": 38.0, "ask": 0.5, "ask_size": 64.0, "iv": 0.2395, "open_interest": 1.0, "volume": 0.0, "delta": 0.097, "gamma": 0.0267, "vega": 0.0476, "theta": -0.004, "rho": 0.0145, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MFC270319P00055000", "bid": 9.7, "bid_size": 11.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0256, "vega": 0.029, "theta": -0.0026, "rho": -0.0616, "theo": 10.473, "change": 0.0, "open": 0.0, "high": 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": "MFC270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 22.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0123, "vega": 0.024, "theta": -0.0021, "rho": 0.0059, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 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": "MFC270319P00060000", "bid": 13.8, "bid_size": 22.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0062, "vega": 0.0063, "theta": 0.0, "rho": -0.0434, "theo": 15.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "MFC270617C00035000", "bid": 10.1, "bid_size": 16.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.3022, "open_interest": 21.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0183, "vega": 0.0622, "theta": -0.0018, "rho": 0.1657, "theo": 10.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-16T13:16:24", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MFC270617P00035000", "bid": 0.4, "bid_size": 17.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.2934, "open_interest": 1.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0193, "vega": 0.0675, "theta": -0.0041, "rho": -0.0333, "theo": 0.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-15T10:13:55", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MFC270617C00036000", "bid": 9.2, "bid_size": 17.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0212, "vega": 0.0708, "theta": -0.0024, "rho": 0.1654, "theo": 9.7083, "change": 0.0, "open": 0.0, "high": 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": "MFC270617P00036000", "bid": 0.5, "bid_size": 20.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0222, "vega": 0.0753, "theta": -0.0045, "rho": -0.039, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 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": "MFC270617C00037000", "bid": 8.3, "bid_size": 16.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.2805, "open_interest": 1.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0244, "vega": 0.0803, "theta": -0.003, "rho": 0.1657, "theo": 8.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-10-21T10:00:49", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MFC270617P00037000", "bid": 0.45, "bid_size": 34.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0254, "vega": 0.084, "theta": -0.0049, "rho": -0.0459, "theo": 0.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MFC270617C00038000", "bid": 7.5, "bid_size": 13.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.2698, "open_interest": 2.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0279, "vega": 0.0877, "theta": -0.0036, "rho": 0.1634, "theo": 8.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MFC270617P00038000", "bid": 0.65, "bid_size": 29.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0289, "vega": 0.0927, "theta": -0.0052, "rho": -0.0534, "theo": 1.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "MFC270617C00039000", "bid": 6.7, "bid_size": 31.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.2627, "open_interest": 3.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0315, "vega": 0.098, "theta": -0.0042, "rho": 0.1604, "theo": 7.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MFC270617P00039000", "bid": 0.8, "bid_size": 31.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2153, "gamma": 0.0325, "vega": 0.1014, "theta": -0.0056, "rho": -0.062, "theo": 1.2173, "change": 0.0, "open": 0.0, "high": 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": "MFC270617C00040000", "bid": 6.2, "bid_size": 15.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.2577, "open_interest": 1.0, "volume": 0.0, "delta": 0.7682, "gamma": 0.0352, "vega": 0.1048, "theta": -0.0048, "rho": 0.1575, "theo": 6.4854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-26T09:30:04", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MFC270617P00040000", "bid": 1.05, "bid_size": 24.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.25, "open_interest": 13.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.0361, "vega": 0.1102, "theta": -0.0059, "rho": -0.0718, "theo": 1.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-10-22T15:15:55", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MFC270617C00041000", "bid": 5.3, "bid_size": 28.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": 0.7312, "gamma": 0.0388, "vega": 0.1144, "theta": -0.0052, "rho": 0.1519, "theo": 5.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MFC270617P00041000", "bid": 1.35, "bid_size": 26.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0397, "vega": 0.1177, "theta": -0.0062, "rho": -0.0817, "theo": 1.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MFC270617C00042000", "bid": 4.9, "bid_size": 9.0, "ask": 5.5, "ask_size": 12.0, "iv": 0.2557, "open_interest": 5.0, "volume": 0.0, "delta": 0.6907, "gamma": 0.0423, "vega": 0.1226, "theta": -0.0057, "rho": 0.1458, "theo": 5.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T14:07:38", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MFC270617P00042000", "bid": 1.65, "bid_size": 45.0, "ask": 2.3, "ask_size": 14.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.3288, "gamma": 0.0431, "vega": 0.1248, "theta": -0.0064, "rho": -0.0924, "theo": 2.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MFC270617C00043000", "bid": 4.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0453, "vega": 0.1277, "theta": -0.006, "rho": 0.1394, "theo": 4.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MFC270617P00043000", "bid": 2.05, "bid_size": 24.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0462, "vega": 0.1305, "theta": -0.0066, "rho": -0.1035, "theo": 2.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MFC270617C00044000", "bid": 3.5, "bid_size": 34.0, "ask": 4.3, "ask_size": 14.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6008, "gamma": 0.0479, "vega": 0.1332, "theta": -0.0063, "rho": 0.1308, "theo": 3.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MFC270617P00044000", "bid": 2.4, "bid_size": 22.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0488, "vega": 0.1346, "theta": -0.0066, "rho": -0.1151, "theo": 2.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MFC270617C00045000", "bid": 3.0, "bid_size": 28.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.236, "open_interest": 3.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0497, "vega": 0.1365, "theta": -0.0065, "rho": 0.1218, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-22T15:15:55", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MFC270617P00045000", "bid": 2.9, "bid_size": 28.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.2421, "open_interest": 3.0, "volume": 0.0, "delta": -0.4699, "gamma": 0.0507, "vega": 0.1368, "theta": -0.0066, "rho": -0.1259, "theo": 3.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-10-22T15:15:55", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MFC270617C00046000", "bid": 2.5, "bid_size": 27.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.2317, "open_interest": 2.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.0508, "vega": 0.1373, "theta": -0.0065, "rho": 0.113, "theo": 2.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T12:29:45", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MFC270617P00046000", "bid": 3.4, "bid_size": 26.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0518, "vega": 0.1367, "theta": -0.0065, "rho": -0.1355, "theo": 3.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MFC270617C00047000", "bid": 2.1, "bid_size": 29.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.051, "vega": 0.1365, "theta": -0.0065, "rho": 0.1027, "theo": 2.3991, "change": 0.0, "open": 0.0, "high": 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": "MFC270617P00047000", "bid": 3.9, "bid_size": 13.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0523, "vega": 0.1349, "theta": -0.0062, "rho": -0.1433, "theo": 4.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MFC270617C00048000", "bid": 1.7, "bid_size": 42.0, "ask": 2.35, "ask_size": 20.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.0504, "vega": 0.1336, "theta": -0.0063, "rho": 0.0926, "theo": 2.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MFC270617P00048000", "bid": 4.5, "bid_size": 10.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.052, "vega": 0.1307, "theta": -0.0059, "rho": -0.1525, "theo": 4.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "MFC270617C00049000", "bid": 1.35, "bid_size": 27.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.2225, "open_interest": 0.0, "volume": 0.0, "delta": 0.3593, "gamma": 0.0489, "vega": 0.1295, "theta": -0.0061, "rho": 0.0834, "theo": 1.6869, "change": 0.0, "open": 0.0, "high": 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": "MFC270617P00049000", "bid": 5.0, "bid_size": 13.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.2117, "open_interest": 3.0, "volume": 0.0, "delta": -0.6702, "gamma": 0.0512, "vega": 0.1242, "theta": -0.0056, "rho": -0.1574, "theo": 5.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-21T11:45:52", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "MFC270617C00050000", "bid": 1.05, "bid_size": 23.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.2197, "open_interest": 16.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.0467, "vega": 0.123, "theta": -0.0058, "rho": 0.0735, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T12:38:09", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MFC270617P00050000", "bid": 5.7, "bid_size": 11.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.2074, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0502, "vega": 0.1155, "theta": -0.0052, "rho": -0.1552, "theo": 6.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MFC270617C00055000", "bid": 0.15, "bid_size": 35.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.2096, "open_interest": 3.0, "volume": 0.0, "delta": 0.1491, "gamma": 0.0307, "vega": 0.0818, "theta": -0.0038, "rho": 0.0359, "theo": 0.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T12:30:25", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MFC270617P00055000", "bid": 9.8, "bid_size": 10.0, "ask": 11.1, "ask_size": 14.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0346, "vega": 0.054, "theta": -0.0023, "rho": -0.0902, "theo": 10.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MFC270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0164, "vega": 0.0453, "theta": -0.0021, "rho": 0.0158, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "MFC270617P00060000", "bid": 13.5, "bid_size": 41.0, "ask": 17.3, "ask_size": 19.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0077, "vega": 0.0089, "theta": 0.0, "rho": -0.0487, "theo": 15.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}], "symbol": "MFC", "security_type": "stock", "exchange_id": 3, "current_price": 44.76, "price_change": 0.13, "price_change_percent": 0.2913, "bid": 43.05, "ask": 45.9, "bid_size": 500, "ask_size": 100, "open": 44.67, "high": 45.1888, "low": 44.65, "close": 44.76, "prev_day_close": 44.63, "volume": 2267978, "iv30": 27.014, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521125711, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "MFC"}