{"timestamp": "2026-11-09 23:43:28", "data": {"options": [{"option": "MFG261120C00002500", "bid": 6.1, "bid_size": 48.0, "ask": 8.6, "ask_size": 36.0, "iv": 3.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0027, "rho": 0.0009, "theo": 7.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MFG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MFG261120C00005000", "bid": 3.6, "bid_size": 48.0, "ask": 6.5, "ask_size": 23.0, "iv": 3.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0059, "rho": 0.0017, "theo": 4.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "MFG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0257, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0129, "vega": 0.0008, "theta": -0.0065, "rho": -0.0001, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 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": "MFG261120C00007500", "bid": 1.15, "bid_size": 48.0, "ask": 3.7, "ask_size": 40.0, "iv": 1.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.069, "vega": 0.0023, "theta": -0.0109, "rho": 0.0024, "theo": 2.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T13:29:43", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "MFG261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0693, "vega": 0.0023, "theta": -0.0112, "rho": -0.0002, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 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": "MFG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.3952, "open_interest": 21.0, "volume": 1.0, "delta": 0.4537, "gamma": 0.4235, "vega": 0.0068, "theta": -0.0171, "rho": 0.0015, "theo": 0.302, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:40:33", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "MFG261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 65.0, "iv": 0.5277, "open_interest": 1.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.4278, "vega": 0.0067, "theta": -0.0173, "rho": -0.0015, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T12:43:20", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MFG261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.861, "open_interest": 1.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.098, "vega": 0.0027, "theta": -0.0114, "rho": 0.0003, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:08:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MFG261120P00012500", "bid": 2.3, "bid_size": 48.0, "ask": 3.5, "ask_size": 41.0, "iv": 1.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.1009, "vega": 0.0025, "theta": -0.0114, "rho": -0.0019, "theo": 2.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "MFG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 170.0, "iv": 2.3339, "open_interest": 4.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0391, "vega": 0.0015, "theta": -0.0081, "rho": 0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T13:18:31", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MFG261120P00015000", "bid": 4.1, "bid_size": 48.0, "ask": 6.5, "ask_size": 46.0, "iv": 1.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0411, "vega": 0.0012, "theta": -0.008, "rho": -0.0016, "theo": 5.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MFG261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 170.0, "iv": 3.7401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0214, "vega": 0.001, "theta": -0.0062, "rho": 0.0001, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MFG261120P00017500", "bid": 6.6, "bid_size": 48.0, "ask": 9.0, "ask_size": 41.0, "iv": 2.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0234, "vega": 0.0007, "theta": -0.0058, "rho": -0.0012, "theo": 7.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-10-05T12:28:26", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MFG261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0137, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MFG261120P00020000", "bid": 9.1, "bid_size": 48.0, "ask": 11.5, "ask_size": 36.0, "iv": 2.548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0151, "vega": 0.0004, "theta": -0.0041, "rho": -0.0008, "theo": 10.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MFG261218C00002500", "bid": 6.1, "bid_size": 24.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.006, "vega": 0.0016, "theta": -0.0047, "rho": 0.0025, "theo": 7.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MFG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 274.0, "iv": 4.4853, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0061, "vega": 0.0016, "theta": -0.0054, "rho": -0.0003, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218C00005000", "bid": 4.1, "bid_size": 48.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0228, "vega": 0.0038, "theta": -0.0071, "rho": 0.0048, "theo": 5.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MFG261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 284.0, "iv": 2.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0229, "vega": 0.0038, "theta": -0.0076, "rho": -0.0008, "theo": 0.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218C00007500", "bid": 1.85, "bid_size": 48.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0753, "vega": 0.0075, "theta": -0.009, "rho": 0.0064, "theo": 2.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MFG261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0758, "vega": 0.0075, "theta": -0.0093, "rho": -0.0018, "theo": 0.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.202, "vega": 0.0128, "theta": -0.0101, "rho": 0.0049, "theo": 0.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MFG261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 100.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.2061, "vega": 0.0128, "theta": -0.0103, "rho": -0.0049, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "MFG261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.8792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.1162, "vega": 0.0099, "theta": -0.0104, "rho": 0.0022, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218P00012500", "bid": 2.3, "bid_size": 48.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.7987, "open_interest": 0.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.1202, "vega": 0.0096, "theta": -0.0106, "rho": -0.0072, "theo": 2.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MFG261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 305.0, "iv": 1.2269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0699, "vega": 0.0076, "theta": -0.0102, "rho": 0.0014, "theo": 0.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218P00015000", "bid": 4.8, "bid_size": 48.0, "ask": 6.0, "ask_size": 44.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.073, "vega": 0.0071, "theta": -0.0102, "rho": -0.0078, "theo": 5.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MFG261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 304.0, "iv": 1.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0493, "vega": 0.0063, "theta": -0.0099, "rho": 0.0011, "theo": 0.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218P00017500", "bid": 6.6, "bid_size": 48.0, "ask": 8.9, "ask_size": 41.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.052, "vega": 0.0057, "theta": -0.0097, "rho": -0.008, "theo": 7.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MFG261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 313.0, "iv": 1.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.038, "vega": 0.0055, "theta": -0.0096, "rho": 0.0009, "theo": 0.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MFG261218P00020000", "bid": 9.1, "bid_size": 48.0, "ask": 11.4, "ask_size": 36.0, "iv": 1.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0406, "vega": 0.0047, "theta": -0.0092, "rho": -0.0083, "theo": 10.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "MFG270115C00002500", "bid": 6.0, "bid_size": 24.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0007, "rho": 0.0045, "theo": 7.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-08-14T11:06:51", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MFG270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 328.0, "iv": 2.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0042, "vega": 0.0013, "theta": -0.0016, "rho": -0.0003, "theo": 0.0354, "change": 0.0, "open": 0.0, "high": 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": "MFG270115C00005000", "bid": 3.6, "bid_size": 48.0, "ask": 6.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0186, "vega": 0.0034, "theta": -0.002, "rho": 0.0087, "theo": 5.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-24T11:42:37", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MFG270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0187, "vega": 0.0034, "theta": -0.0026, "rho": -0.0008, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MFG270115C00007500", "bid": 1.9, "bid_size": 116.0, "ask": 3.6, "ask_size": 104.0, "iv": 0.7209, "open_interest": 33.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0732, "vega": 0.0081, "theta": -0.0034, "rho": 0.0119, "theo": 2.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T10:38:25", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MFG270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0746, "vega": 0.0081, "theta": -0.0037, "rho": -0.0021, "theo": 0.158, "change": 0.0, "open": 0.0, "high": 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": "MFG270115C00010000", "bid": 0.15, "bid_size": 496.0, "ask": 0.9, "ask_size": 42.0, "iv": 0.3017, "open_interest": 34.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.2566, "vega": 0.0169, "theta": -0.0046, "rho": 0.009, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T11:03:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MFG270115P00010000", "bid": 0.25, "bid_size": 33.0, "ask": 1.85, "ask_size": 119.0, "iv": 0.6166, "open_interest": 6.0, "volume": 0.0, "delta": -0.49, "gamma": 0.2768, "vega": 0.0167, "theta": -0.005, "rho": -0.0072, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T11:36:18", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "MFG270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.4407, "open_interest": 255.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.1258, "vega": 0.0115, "theta": -0.0043, "rho": 0.0032, "theo": 0.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:10:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MFG270115P00012500", "bid": 2.6, "bid_size": 1.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.5178, "open_interest": 73.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.147, "vega": 0.0086, "theta": -0.0048, "rho": -0.0075, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-10-20T10:20:13", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MFG270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 338.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0652, "vega": 0.0078, "theta": -0.0038, "rho": 0.0017, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 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": "MFG270115P00015000", "bid": 4.8, "bid_size": 48.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9518, "gamma": 0.0784, "vega": 0.0037, "theta": -0.0041, "rho": -0.0046, "theo": 5.1987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MFG270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0416, "vega": 0.0059, "theta": -0.0034, "rho": 0.0012, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 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": "MFG270115P00017500", "bid": 6.5, "bid_size": 48.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0522, "vega": 0.0018, "theta": -0.0033, "rho": -0.0028, "theo": 7.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MFG270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 342.0, "iv": 1.2833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0299, "vega": 0.0048, "theta": -0.0031, "rho": 0.0009, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 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": "MFG270115P00020000", "bid": 9.0, "bid_size": 48.0, "ask": 11.5, "ask_size": 43.0, "iv": 1.1115, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0173, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 10.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MFG270416C00002500", "bid": 5.8, "bid_size": 29.0, "ask": 8.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0063, "vega": 0.0038, "theta": -0.0007, "rho": 0.008, "theo": 7.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MFG270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.9189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0068, "vega": 0.0042, "theta": -0.0019, "rho": -0.0018, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MFG270416C00005000", "bid": 3.5, "bid_size": 48.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0231, "vega": 0.0086, "theta": -0.0017, "rho": 0.0156, "theo": 5.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-28T09:32:13", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MFG270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.0413, "open_interest": 1.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0241, "vega": 0.009, "theta": -0.0026, "rho": -0.004, "theo": 0.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:52:34", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MFG270416C00007500", "bid": 2.0, "bid_size": 48.0, "ask": 4.0, "ask_size": 49.0, "iv": 0.6494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0683, "vega": 0.0161, "theta": -0.0026, "rho": 0.0208, "theo": 2.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MFG270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 95.0, "iv": 0.4689, "open_interest": 3.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0697, "vega": 0.0167, "theta": -0.003, "rho": -0.0088, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T12:08:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MFG270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 136.0, "iv": 0.4372, "open_interest": 30.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.1468, "vega": 0.0253, "theta": -0.0033, "rho": 0.0177, "theo": 1.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MFG270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 123.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.1482, "vega": 0.0254, "theta": -0.0033, "rho": -0.0212, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "MFG270416C00012500", "bid": 0.1, "bid_size": 1.0, "ask": 0.75, "ask_size": 98.0, "iv": 0.4531, "open_interest": 3.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.1082, "vega": 0.0229, "theta": -0.0036, "rho": 0.0104, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T12:17:36", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "MFG270416P00012500", "bid": 2.3, "bid_size": 48.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.438, "open_interest": 8.0, "volume": 0.0, "delta": -0.706, "gamma": 0.1162, "vega": 0.022, "theta": -0.0036, "rho": -0.0289, "theo": 3.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-05T09:30:08", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "MFG270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.6042, "open_interest": 1.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.074, "vega": 0.0191, "theta": -0.0037, "rho": 0.0073, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-07T12:56:44", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MFG270416P00015000", "bid": 3.8, "bid_size": 48.0, "ask": 6.6, "ask_size": 33.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.0842, "vega": 0.0172, "theta": -0.0035, "rho": -0.0292, "theo": 5.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MFG270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.7362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0557, "vega": 0.0166, "theta": -0.0037, "rho": 0.0057, "theo": 0.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MFG270416P00017500", "bid": 7.1, "bid_size": 48.0, "ask": 9.1, "ask_size": 37.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0662, "vega": 0.0136, "theta": -0.0033, "rho": -0.0277, "theo": 7.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-17T12:57:48", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MFG270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 356.0, "iv": 0.8428, "open_interest": 9.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0449, "vega": 0.0147, "theta": -0.0036, "rho": 0.0048, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T09:30:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MFG270416P00020000", "bid": 9.4, "bid_size": 48.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.055, "vega": 0.0111, "theta": -0.0031, "rho": -0.0262, "theo": 10.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}], "symbol": "MFG", "security_type": "stock", "exchange_id": 3, "current_price": 9.82, "price_change": 0.42, "price_change_percent": 4.4681, "bid": 9.62, "ask": 10.37, "bid_size": 8000, "ask_size": 200, "open": 9.67, "high": 9.8499, "low": 9.65, "close": 9.82, "prev_day_close": 9.4, "volume": 5333228, "iv30": 60.967, "iv30_change": 0.087, "iv30_change_percent": 0.1429, "seqno": 10406140837, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MFG"}