{"timestamp": "2026-11-09 23:40:08", "data": {"options": [{"option": "MH261120C00002500", "bid": 7.6, "bid_size": 45.0, "ask": 9.2, "ask_size": 26.0, "iv": 6.2781, "open_interest": 7.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0121, "rho": 0.0008, "theo": 8.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-10-29T12:06:01", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MH261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 7.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0131, "rho": -0.0001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 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": "MH261120C00005000", "bid": 5.1, "bid_size": 45.0, "ask": 6.8, "ask_size": 68.0, "iv": 3.6919, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0158, "vega": 0.0016, "theta": -0.019, "rho": 0.0016, "theo": 5.7889, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 4.1371, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0158, "vega": 0.0016, "theta": -0.0196, "rho": -0.0002, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 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": "MH261120C00007500", "bid": 2.7, "bid_size": 45.0, "ask": 4.2, "ask_size": 27.0, "iv": 2.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0521, "vega": 0.0032, "theta": -0.0252, "rho": 0.0022, "theo": 3.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MH261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 2.3301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0523, "vega": 0.0032, "theta": -0.0256, "rho": -0.0004, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 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": "MH261120C00010000", "bid": 0.55, "bid_size": 45.0, "ask": 2.5, "ask_size": 48.0, "iv": 1.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.1912, "vega": 0.0066, "theta": -0.0308, "rho": 0.0022, "theo": 1.122, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.9278, "open_interest": 120.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.1926, "vega": 0.0066, "theta": -0.0311, "rho": -0.0011, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:44:44", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MH261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.1444, "vega": 0.0061, "theta": -0.0347, "rho": 0.0009, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-26T09:40:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MH261120P00012500", "bid": 1.6, "bid_size": 20.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.6586, "open_interest": 129.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.1457, "vega": 0.006, "theta": -0.0348, "rho": -0.0023, "theo": 2.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T09:32:11", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MH261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.9872, "open_interest": 7.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0776, "vega": 0.0045, "theta": -0.0347, "rho": 0.0005, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MH261120P00015000", "bid": 3.5, "bid_size": 45.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0786, "vega": 0.0044, "theta": -0.0346, "rho": -0.0028, "theo": 4.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MH261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 2.5, "open_interest": 0.0, "volume": 0.0, "delta": 0.1205, "gamma": 0.0519, "vega": 0.0037, "theta": -0.0338, "rho": 0.0004, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00017500", "bid": 5.8, "bid_size": 45.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0526, "vega": 0.0036, "theta": -0.0335, "rho": -0.003, "theo": 7.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "MH261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 2.9112, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0389, "vega": 0.0032, "theta": -0.0328, "rho": 0.0003, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00020000", "bid": 8.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0396, "vega": 0.003, "theta": -0.0324, "rho": -0.0032, "theo": 9.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MH261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 3.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0311, "vega": 0.0028, "theta": -0.0319, "rho": 0.0002, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00022500", "bid": 10.6, "bid_size": 45.0, "ask": 12.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.0318, "vega": 0.0026, "theta": -0.0312, "rho": -0.0034, "theo": 11.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MH261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 3.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0261, "vega": 0.0025, "theta": -0.0311, "rho": 0.0002, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 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": "MH261120P00025000", "bid": 13.1, "bid_size": 45.0, "ask": 15.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0267, "vega": 0.0024, "theta": -0.0302, "rho": -0.0035, "theo": 14.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MH261218C00002500", "bid": 7.6, "bid_size": 30.0, "ask": 9.7, "ask_size": 33.0, "iv": 3.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0051, "vega": 0.0018, "theta": -0.0058, "rho": 0.0024, "theo": 8.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MH261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 255.0, "iv": 3.9619, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0052, "vega": 0.0018, "theta": -0.0067, "rho": -0.0004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 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": "MH261218C00005000", "bid": 5.2, "bid_size": 45.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0177, "vega": 0.0039, "theta": -0.0086, "rho": 0.0047, "theo": 6.0233, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0178, "vega": 0.004, "theta": -0.0092, "rho": -0.0008, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 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": "MH261218C00007500", "bid": 2.8, "bid_size": 45.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.9482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0504, "vega": 0.0073, "theta": -0.0105, "rho": 0.0065, "theo": 3.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MH261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0508, "vega": 0.0073, "theta": -0.011, "rho": -0.0017, "theo": 0.3059, "change": 0.0, "open": 0.0, "high": 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": "MH261218C00010000", "bid": 0.05, "bid_size": 890.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.1434, "vega": 0.0126, "theta": -0.0116, "rho": 0.0066, "theo": 1.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MH261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 56.0, "iv": 0.5909, "open_interest": 30.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.1466, "vega": 0.0127, "theta": -0.0119, "rho": -0.0038, "theo": 0.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-16T14:31:29", "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "MH261218C00012500", "bid": 0.1, "bid_size": 27.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.5197, "open_interest": 0.0, "volume": 20.0, "delta": 0.3181, "gamma": 0.1438, "vega": 0.0125, "theta": -0.0114, "rho": 0.0033, "theo": 0.4491, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:20:26", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "MH261218P00012500", "bid": 0.65, "bid_size": 62.0, "ask": 2.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.1515, "vega": 0.0118, "theta": -0.0118, "rho": -0.0065, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-16T14:31:29", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MH261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0822, "vega": 0.0094, "theta": -0.011, "rho": 0.0019, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00015000", "bid": 3.5, "bid_size": 45.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0876, "vega": 0.0082, "theta": -0.0113, "rho": -0.0071, "theo": 4.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MH261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0551, "vega": 0.0075, "theta": -0.0106, "rho": 0.0013, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00017500", "bid": 6.0, "bid_size": 45.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0597, "vega": 0.0062, "theta": -0.0108, "rho": -0.0072, "theo": 6.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MH261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 1.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0411, "vega": 0.0064, "theta": -0.0102, "rho": 0.001, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00020000", "bid": 8.3, "bid_size": 45.0, "ask": 10.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9237, "gamma": 0.0449, "vega": 0.0049, "theta": -0.0103, "rho": -0.007, "theo": 9.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MH261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 1.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0327, "vega": 0.0056, "theta": -0.0098, "rho": 0.0009, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00022500", "bid": 10.5, "bid_size": 45.0, "ask": 12.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0364, "vega": 0.0041, "theta": -0.0098, "rho": -0.0068, "theo": 11.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MH261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 265.0, "iv": 1.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0768, "gamma": 0.0272, "vega": 0.005, "theta": -0.0094, "rho": 0.0007, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 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": "MH261218P00025000", "bid": 13.0, "bid_size": 45.0, "ask": 15.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0306, "vega": 0.0032, "theta": -0.0093, "rho": -0.0063, "theo": 14.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MH270115C00002500", "bid": 7.4, "bid_size": 30.0, "ask": 9.7, "ask_size": 20.0, "iv": 2.9633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0056, "vega": 0.0028, "theta": -0.0039, "rho": 0.0035, "theo": 8.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-07-24T13:58:42", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MH270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 3.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0055, "vega": 0.0028, "theta": -0.0048, "rho": -0.0008, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 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": "MH270115C00005000", "bid": 5.2, "bid_size": 45.0, "ask": 7.0, "ask_size": 68.0, "iv": 1.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0185, "vega": 0.0059, "theta": -0.0059, "rho": 0.0076, "theo": 5.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MH270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0185, "vega": 0.0059, "theta": -0.0066, "rho": -0.0017, "theo": 0.262, "change": 0.0, "open": 0.0, "high": 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": "MH270115C00007500", "bid": 3.0, "bid_size": 23.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.9942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0497, "vega": 0.0105, "theta": -0.0074, "rho": 0.0105, "theo": 3.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T11:02:05", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "MH270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.9563, "open_interest": 5.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0499, "vega": 0.0105, "theta": -0.0078, "rho": -0.0034, "theo": 0.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-07-15T10:24:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MH270115C00010000", "bid": 0.1, "bid_size": 907.0, "ask": 2.1, "ask_size": 25.0, "iv": 0.3705, "open_interest": 29.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.1203, "vega": 0.0168, "theta": -0.0082, "rho": 0.0104, "theo": 1.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-24T13:26:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MH270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.5277, "open_interest": 71.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.1215, "vega": 0.0169, "theta": -0.0084, "rho": -0.0073, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MH270115C00012500", "bid": 0.2, "bid_size": 85.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.6526, "open_interest": 64.0, "volume": 12.0, "delta": 0.3439, "gamma": 0.1246, "vega": 0.0168, "theta": -0.008, "rho": 0.0059, "theo": 0.5803, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:20:04", "percent_change": -21.7391, "prev_day_close": 0.574999988079071}, {"option": "MH270115P00012500", "bid": 0.85, "bid_size": 78.0, "ask": 2.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.1278, "vega": 0.0167, "theta": -0.008, "rho": -0.0127, "theo": 2.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-01T15:05:35", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "MH270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.7971, "open_interest": 11.0, "volume": 0.0, "delta": 0.2062, "gamma": 0.0794, "vega": 0.013, "theta": -0.0075, "rho": 0.0035, "theo": 0.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MH270115P00015000", "bid": 3.6, "bid_size": 57.0, "ask": 5.0, "ask_size": 69.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0828, "vega": 0.0126, "theta": -0.0073, "rho": -0.0147, "theo": 4.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T15:14:03", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MH270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1473, "gamma": 0.0551, "vega": 0.0105, "theta": -0.007, "rho": 0.0025, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 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": "MH270115P00017500", "bid": 5.9, "bid_size": 45.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0584, "vega": 0.0098, "theta": -0.0067, "rho": -0.0153, "theo": 6.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MH270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 65.0, "iv": 1.1276, "open_interest": 17.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0415, "vega": 0.0089, "theta": -0.0066, "rho": 0.0019, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T10:50:20", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MH270115P00020000", "bid": 8.4, "bid_size": 45.0, "ask": 10.0, "ask_size": 68.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0448, "vega": 0.008, "theta": -0.0061, "rho": -0.0153, "theo": 9.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-10T15:50:29", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MH270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 264.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.0949, "gamma": 0.0331, "vega": 0.0077, "theta": -0.0062, "rho": 0.0016, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "MH270115P00022500", "bid": 10.5, "bid_size": 45.0, "ask": 12.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0366, "vega": 0.0065, "theta": -0.0055, "rho": -0.0148, "theo": 11.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MH270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 1.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0274, "vega": 0.0068, "theta": -0.0059, "rho": 0.0013, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 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": "MH270115P00025000", "bid": 13.0, "bid_size": 45.0, "ask": 15.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.031, "vega": 0.0054, "theta": -0.005, "rho": -0.0144, "theo": 14.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MH270416C00002500", "bid": 7.7, "bid_size": 30.0, "ask": 9.7, "ask_size": 30.0, "iv": 1.858, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.005, "vega": 0.0036, "theta": -0.0004, "rho": 0.0092, "theo": 8.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-10-15T14:22:05", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MH270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 266.0, "iv": 1.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.005, "vega": 0.0036, "theta": -0.0016, "rho": -0.0014, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 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": "MH270416C00005000", "bid": 5.3, "bid_size": 45.0, "ask": 6.9, "ask_size": 68.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0178, "vega": 0.0088, "theta": -0.0019, "rho": 0.0173, "theo": 6.2052, "change": 0.0, "open": 0.0, "high": 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": "MH270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 97.0, "iv": 1.1252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.018, "vega": 0.0088, "theta": -0.0028, "rho": -0.0037, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 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": "MH270416C00007500", "bid": 3.2, "bid_size": 46.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.045, "vega": 0.0168, "theta": -0.0034, "rho": 0.0225, "theo": 4.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "MH270416P00007500", "bid": 0.05, "bid_size": 724.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1565, "gamma": 0.046, "vega": 0.0169, "theta": -0.004, "rho": -0.0084, "theo": 0.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "MH270416C00010000", "bid": 1.7, "bid_size": 71.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.8357, "open_interest": 0.0, "volume": 100.0, "delta": 0.6882, "gamma": 0.0832, "vega": 0.0257, "theta": -0.0048, "rho": 0.022, "theo": 2.2618, "change": 0.3, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T10:07:51", "percent_change": 16.6667, "prev_day_close": 1.80000001192093}, {"option": "MH270416P00010000", "bid": 0.8, "bid_size": 69.0, "ask": 1.55, "ask_size": 32.0, "iv": 0.603, "open_interest": 11.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0867, "vega": 0.0258, "theta": -0.0052, "rho": -0.0166, "theo": 1.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:52:17", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MH270416C00012500", "bid": 0.75, "bid_size": 71.0, "ask": 3.4, "ask_size": 94.0, "iv": 0.9106, "open_interest": 0.0, "volume": 0.0, "delta": 0.4698, "gamma": 0.0944, "vega": 0.0284, "theta": -0.0053, "rho": 0.0164, "theo": 1.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MH270416P00012500", "bid": 1.25, "bid_size": 81.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5716, "gamma": 0.102, "vega": 0.0274, "theta": -0.0055, "rho": -0.0247, "theo": 2.6835, "change": 0.0, "open": 0.0, "high": 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": "MH270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.5683, "open_interest": 1.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0788, "vega": 0.0253, "theta": -0.0051, "rho": 0.0114, "theo": 0.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "MH270416P00015000", "bid": 2.75, "bid_size": 45.0, "ask": 5.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0888, "vega": 0.0226, "theta": -0.0052, "rho": -0.0274, "theo": 4.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MH270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.628, "open_interest": 7.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0619, "vega": 0.0214, "theta": -0.0047, "rho": 0.0083, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-21T12:00:26", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MH270416P00017500", "bid": 6.0, "bid_size": 45.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0728, "vega": 0.0168, "theta": -0.0046, "rho": -0.0256, "theo": 7.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MH270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 65.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0493, "vega": 0.0183, "theta": -0.0042, "rho": 0.0064, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 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": "MH270416P00020000", "bid": 8.4, "bid_size": 45.0, "ask": 10.1, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0608, "vega": 0.012, "theta": -0.0039, "rho": -0.0212, "theo": 9.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MH270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.1419, "gamma": 0.0402, "vega": 0.0158, "theta": -0.0039, "rho": 0.0051, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 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": "MH270416P00022500", "bid": 10.6, "bid_size": 45.0, "ask": 12.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.053, "vega": 0.0076, "theta": -0.0032, "rho": -0.0162, "theo": 11.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MH270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0336, "vega": 0.0138, "theta": -0.0036, "rho": 0.0042, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 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": "MH270416P00025000", "bid": 13.0, "bid_size": 45.0, "ask": 15.4, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.0428, "vega": 0.0039, "theta": -0.0037, "rho": -0.0092, "theo": 14.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}], "symbol": "MH", "security_type": "stock", "exchange_id": 3, "current_price": 10.69, "price_change": -0.17, "price_change_percent": -1.5654, "bid": 10.13, "ask": 12.73, "bid_size": 100, "ask_size": 500, "open": 10.89, "high": 11.145, "low": 10.58, "close": 10.69, "prev_day_close": 10.86, "volume": 875400, "iv30": 72.118, "iv30_change": -1.695, "iv30_change_percent": -2.2963, "seqno": 10405792243, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MH"}