{"timestamp": "2026-11-09 23:43:48", "data": {"options": [{"option": "MHK261120C00055000", "bid": 100.0, "bid_size": 10.0, "ask": 103.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0183, "theo": 101.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.29, "last_trade_time": "2026-08-20T09:49:33", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "MHK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.156, "open_interest": 12.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MHK261120C00060000", "bid": 95.3, "bid_size": 5.0, "ask": 98.2, "ask_size": 6.0, "iv": 2.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0207, "theo": 96.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "MHK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3238, "open_interest": 5.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:40:55", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK261120C00065000", "bid": 89.4, "bid_size": 5.0, "ask": 93.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0228, "theo": 91.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MHK261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0728, "open_interest": 6.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-04T15:10:22", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK261120C00070000", "bid": 85.1, "bid_size": 5.0, "ask": 88.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0247, "theo": 86.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-05-14T11:41:34", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "MHK261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6814, "open_interest": 98.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T13:25:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MHK261120C00075000", "bid": 79.9, "bid_size": 5.0, "ask": 83.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0266, "theo": 81.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-06-02T12:24:24", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "MHK261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.5456, "open_interest": 101.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0058, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-08T11:27:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MHK261120C00080000", "bid": 74.6, "bid_size": 5.0, "ask": 78.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0283, "theo": 76.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-07-31T15:40:40", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "MHK261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.424, "open_interest": 126.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0074, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-07T09:57:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK261120C00085000", "bid": 69.7, "bid_size": 5.0, "ask": 73.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0019, "theta": -0.001, "rho": 0.0301, "theo": 71.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-07-31T15:40:40", "percent_change": 0.0, "prev_day_close": 65.1000022888184}, {"option": "MHK261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 2.2344, "open_interest": 63.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0094, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T09:39:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK261120C00090000", "bid": 64.8, "bid_size": 5.0, "ask": 68.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0041, "rho": 0.0318, "theo": 66.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.1, "last_trade_time": "2026-10-30T09:36:46", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "MHK261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.0552, "open_interest": 66.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0118, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MHK261120C00095000", "bid": 59.5, "bid_size": 10.0, "ask": 63.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0078, "rho": 0.0335, "theo": 61.7784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-10-29T15:12:28", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "MHK261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.8851, "open_interest": 233.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0034, "theta": -0.015, "rho": -0.0002, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MHK261120C00100000", "bid": 54.5, "bid_size": 7.0, "ask": 58.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0006, "vega": 0.0045, "theta": -0.0124, "rho": 0.0352, "theo": 56.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.3, "last_trade_time": "2026-10-30T11:04:11", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "MHK261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.7228, "open_interest": 262.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0046, "theta": -0.019, "rho": -0.0003, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:17:58", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261120C00105000", "bid": 49.8, "bid_size": 5.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.0061, "theta": -0.018, "rho": 0.0368, "theo": 51.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-10-30T14:17:36", "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "MHK261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 23.0, "iv": 1.524, "open_interest": 663.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0008, "vega": 0.0061, "theta": -0.024, "rho": -0.0004, "theo": 0.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:51:55", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261120C00110000", "bid": 45.8, "bid_size": 22.0, "ask": 48.3, "ask_size": 10.0, "iv": 1.0894, "open_interest": 27.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0082, "theta": -0.025, "rho": 0.0384, "theo": 46.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-11-06T13:13:21", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "MHK261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 45.0, "iv": 1.3859, "open_interest": 61.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0012, "vega": 0.0082, "theta": -0.0305, "rho": -0.0006, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:20:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK261120C00115000", "bid": 40.9, "bid_size": 25.0, "ask": 43.3, "ask_size": 25.0, "iv": 0.995, "open_interest": 122.0, "volume": 5.0, "delta": 0.9834, "gamma": 0.0017, "vega": 0.011, "theta": -0.0339, "rho": 0.0399, "theo": 41.9062, "change": 6.98, "open": 42.53, "high": 42.53, "low": 42.53, "tick": "up", "last_trade_price": 42.53, "last_trade_time": "2026-11-09T14:26:46", "percent_change": 19.6343, "prev_day_close": 35.5499992370606}, {"option": "MHK261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 39.0, "iv": 0.9471, "open_interest": 167.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0017, "vega": 0.011, "theta": -0.0388, "rho": -0.0009, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:08:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MHK261120C00120000", "bid": 35.9, "bid_size": 22.0, "ask": 38.4, "ask_size": 10.0, "iv": 0.8985, "open_interest": 34.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0025, "vega": 0.015, "theta": -0.0452, "rho": 0.0413, "theo": 36.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-10-30T10:01:44", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "MHK261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 48.0, "iv": 1.1466, "open_interest": 238.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0025, "vega": 0.015, "theta": -0.0495, "rho": -0.0013, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:51:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK261120C00125000", "bid": 30.2, "bid_size": 8.0, "ask": 33.4, "ask_size": 10.0, "iv": 0.4964, "open_interest": 51.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0037, "vega": 0.0204, "theta": -0.0595, "rho": 0.0425, "theo": 32.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-11-02T10:13:58", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "MHK261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.7125, "open_interest": 2072.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0037, "vega": 0.0204, "theta": -0.0633, "rho": -0.0018, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-03T15:51:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MHK261120C00130000", "bid": 25.9, "bid_size": 38.0, "ask": 28.5, "ask_size": 29.0, "iv": 0.6828, "open_interest": 127.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0055, "vega": 0.028, "theta": -0.0779, "rho": 0.0433, "theo": 27.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.91, "last_trade_time": "2026-11-06T14:59:27", "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "MHK261120P00130000", "bid": 0.05, "bid_size": 43.0, "ask": 2.6, "ask_size": 46.0, "iv": 0.916, "open_interest": 123.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0056, "vega": 0.028, "theta": -0.0812, "rho": -0.0027, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T14:01:09", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "MHK261120C00135000", "bid": 20.8, "bid_size": 40.0, "ask": 23.7, "ask_size": 37.0, "iv": 0.5832, "open_interest": 622.0, "volume": 1.0, "delta": 0.9251, "gamma": 0.0083, "vega": 0.0385, "theta": -0.1013, "rho": 0.0437, "theo": 22.3744, "change": 4.76, "open": 20.96, "high": 20.96, "low": 20.96, "tick": "up", "last_trade_price": 20.96, "last_trade_time": "2026-11-09T09:41:18", "percent_change": 29.3827, "prev_day_close": 16.2000002861023}, {"option": "MHK261120P00135000", "bid": 0.1, "bid_size": 35.0, "ask": 0.8, "ask_size": 46.0, "iv": 0.5831, "open_interest": 140.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0084, "vega": 0.0386, "theta": -0.104, "rho": -0.0039, "theo": 0.5748, "change": 0.09, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T09:41:18", "percent_change": 9.47368, "prev_day_close": 0.950000017881394}, {"option": "MHK261120C00140000", "bid": 16.3, "bid_size": 38.0, "ask": 19.0, "ask_size": 26.0, "iv": 0.5561, "open_interest": 229.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0126, "vega": 0.0529, "theta": -0.1303, "rho": 0.0431, "theo": 17.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.92, "last_trade_time": "2026-11-06T13:42:24", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MHK261120P00140000", "bid": 0.35, "bid_size": 21.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.6811, "open_interest": 23.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0126, "vega": 0.0529, "theta": -0.1326, "rho": -0.006, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T15:50:05", "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "MHK261120C00145000", "bid": 11.8, "bid_size": 23.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.5112, "open_interest": 218.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0186, "vega": 0.0714, "theta": -0.1642, "rho": 0.0411, "theo": 13.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T11:07:26", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MHK261120P00145000", "bid": 0.9, "bid_size": 40.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.4842, "open_interest": 29.0, "volume": 4.0, "delta": -0.1794, "gamma": 0.0187, "vega": 0.0716, "theta": -0.1662, "rho": -0.009, "theo": 1.4007, "change": -2.0, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:36:40", "percent_change": -66.6667, "prev_day_close": 3.0}, {"option": "MHK261120C00150000", "bid": 8.4, "bid_size": 41.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.4889, "open_interest": 620.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0261, "vega": 0.0918, "theta": -0.1982, "rho": 0.0369, "theo": 9.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T11:38:28", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MHK261120P00150000", "bid": 1.75, "bid_size": 27.0, "ask": 2.7, "ask_size": 27.0, "iv": 0.4608, "open_interest": 3.0, "volume": 1.0, "delta": -0.2814, "gamma": 0.0262, "vega": 0.0919, "theta": -0.1999, "rho": -0.0142, "theo": 2.3261, "change": -2.55, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:32:09", "percent_change": -51.5151, "prev_day_close": 4.94999980926514}, {"option": "MHK261120C00155000", "bid": 5.1, "bid_size": 35.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.4755, "open_interest": 43.0, "volume": 8.0, "delta": 0.5752, "gamma": 0.0321, "vega": 0.1067, "theta": -0.22, "rho": 0.03, "theo": 5.783, "change": 2.9, "open": 5.1, "high": 5.6, "low": 5.1, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:30:01", "percent_change": 107.407, "prev_day_close": 2.69999992847443}, {"option": "MHK261120P00155000", "bid": 3.2, "bid_size": 30.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.4398, "open_interest": 15.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0323, "vega": 0.1067, "theta": -0.2214, "rho": -0.0202, "theo": 3.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-10-30T09:38:26", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MHK261120C00160000", "bid": 2.9, "bid_size": 33.0, "ask": 4.8, "ask_size": 33.0, "iv": 0.4816, "open_interest": 98.0, "volume": 1.0, "delta": 0.4129, "gamma": 0.0323, "vega": 0.106, "theta": -0.2165, "rho": 0.0218, "theo": 3.4229, "change": 1.85, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:30:01", "percent_change": 137.037, "prev_day_close": 1.34999996423721}, {"option": "MHK261120P00160000", "bid": 5.5, "bid_size": 27.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.4736, "open_interest": 7.0, "volume": 0.0, "delta": -0.5894, "gamma": 0.0324, "vega": 0.1058, "theta": -0.2173, "rho": -0.0265, "theo": 6.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-10-30T11:39:43", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MHK261120C00165000", "bid": 1.4, "bid_size": 40.0, "ask": 2.85, "ask_size": 24.0, "iv": 0.4688, "open_interest": 256.0, "volume": 16.0, "delta": 0.2762, "gamma": 0.0267, "vega": 0.0912, "theta": -0.1908, "rho": 0.0146, "theo": 2.0212, "change": 1.375, "open": 1.65, "high": 2.2, "low": 1.65, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:59:39", "percent_change": 166.667, "prev_day_close": 0.825000012293458}, {"option": "MHK261120P00165000", "bid": 8.6, "bid_size": 23.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.467, "open_interest": 5.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0269, "vega": 0.0906, "theta": -0.1911, "rho": -0.0307, "theo": 10.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-30T11:39:43", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "MHK261120C00170000", "bid": 0.05, "bid_size": 56.0, "ask": 2.35, "ask_size": 51.0, "iv": 0.4792, "open_interest": 204.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0199, "vega": 0.0723, "theta": -0.1583, "rho": 0.0096, "theo": 1.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:48:45", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MHK261120P00170000", "bid": 13.3, "bid_size": 16.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0201, "vega": 0.0712, "theta": -0.1583, "rho": -0.0321, "theo": 14.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MHK261120C00175000", "bid": 0.05, "bid_size": 11.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0143, "vega": 0.0559, "theta": -0.1286, "rho": 0.0065, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MHK261120P00175000", "bid": 17.3, "bid_size": 7.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0146, "vega": 0.0543, "theta": -0.1286, "rho": -0.0316, "theo": 19.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "MHK261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.6691, "open_interest": 1.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0103, "vega": 0.0431, "theta": -0.1044, "rho": 0.0045, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MHK261120P00180000", "bid": 22.0, "bid_size": 9.0, "ask": 25.2, "ask_size": 6.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0106, "vega": 0.0413, "theta": -0.1044, "rho": -0.0303, "theo": 23.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "MHK261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.0075, "vega": 0.0336, "theta": -0.0854, "rho": 0.0033, "theo": 0.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261120P00185000", "bid": 26.9, "bid_size": 8.0, "ask": 29.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0078, "vega": 0.0311, "theta": -0.0853, "rho": -0.0275, "theo": 28.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "MHK261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8339, "open_interest": 1.0, "volume": 0.0, "delta": 0.0462, "gamma": 0.0056, "vega": 0.0265, "theta": -0.0706, "rho": 0.0024, "theo": 0.3057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK261120P00190000", "bid": 31.8, "bid_size": 7.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.6565, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0058, "vega": 0.0239, "theta": -0.0702, "rho": -0.0254, "theo": 33.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MHK261218C00065000", "bid": 89.6, "bid_size": 3.0, "ask": 93.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0725, "theo": 92.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3999977111816}, {"option": "MHK261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0009, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK261218C00070000", "bid": 85.0, "bid_size": 1.0, "ask": 88.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.078, "theo": 87.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "MHK261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MHK261218C00075000", "bid": 79.6, "bid_size": 1.0, "ask": 83.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.0835, "theo": 82.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "MHK261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0019, "rho": -0.0002, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 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": "MHK261218C00080000", "bid": 74.6, "bid_size": 6.0, "ask": 78.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0031, "theta": 0.0, "rho": 0.089, "theo": 77.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "MHK261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0027, "rho": -0.0003, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "MHK261218C00085000", "bid": 69.7, "bid_size": 1.0, "ask": 73.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.0944, "theo": 72.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4999980926514}, {"option": "MHK261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0038, "rho": -0.0005, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261218C00090000", "bid": 65.1, "bid_size": 1.0, "ask": 68.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0066, "theta": 0.0, "rho": 0.0997, "theo": 67.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "MHK261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.1012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0053, "rho": -0.0008, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK261218C00095000", "bid": 60.4, "bid_size": 1.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0012, "rho": 0.1049, "theo": 62.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "MHK261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.6986, "open_interest": 8.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0094, "theta": -0.0073, "rho": -0.0011, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:27:43", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MHK261218C00100000", "bid": 55.4, "bid_size": 1.0, "ask": 58.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0043, "rho": 0.1099, "theo": 57.5612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "MHK261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.9295, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0008, "vega": 0.0135, "theta": -0.01, "rho": -0.0017, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-19T15:52:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261218C00105000", "bid": 49.8, "bid_size": 6.0, "ask": 53.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0012, "vega": 0.0189, "theta": -0.0083, "rho": 0.1146, "theo": 52.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "MHK261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0012, "vega": 0.019, "theta": -0.0136, "rho": -0.0025, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261218C00110000", "bid": 45.4, "bid_size": 5.0, "ask": 48.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0017, "vega": 0.0264, "theta": -0.0134, "rho": 0.1189, "theo": 47.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "MHK261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7628, "open_interest": 31.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0018, "vega": 0.0264, "theta": -0.0182, "rho": -0.0037, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:58:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK261218C00115000", "bid": 40.2, "bid_size": 2.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0025, "vega": 0.0363, "theta": -0.0199, "rho": 0.1227, "theo": 42.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-10-30T09:37:02", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MHK261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 43.0, "iv": 0.7195, "open_interest": 28.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0025, "vega": 0.0364, "theta": -0.0242, "rho": -0.0054, "theo": 0.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:14:51", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "MHK261218C00120000", "bid": 36.5, "bid_size": 10.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0036, "vega": 0.0493, "theta": -0.0278, "rho": 0.1256, "theo": 38.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MHK261218P00120000", "bid": 0.2, "bid_size": 23.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.6524, "open_interest": 9.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0036, "vega": 0.0495, "theta": -0.0317, "rho": -0.0078, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:42:21", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MHK261218C00125000", "bid": 31.6, "bid_size": 11.0, "ask": 34.1, "ask_size": 11.0, "iv": 0.399, "open_interest": 7.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.005, "vega": 0.066, "theta": -0.0374, "rho": 0.1274, "theo": 33.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-10-22T12:13:21", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "MHK261218P00125000", "bid": 0.45, "bid_size": 41.0, "ask": 0.85, "ask_size": 25.0, "iv": 0.4773, "open_interest": 28.0, "volume": 1.0, "delta": -0.0658, "gamma": 0.005, "vega": 0.0662, "theta": -0.0409, "rho": -0.0112, "theo": 0.7609, "change": -0.75, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:21:28", "percent_change": -53.5714, "prev_day_close": 1.39999997615814}, {"option": "MHK261218C00130000", "bid": 27.3, "bid_size": 33.0, "ask": 29.8, "ask_size": 22.0, "iv": 0.4529, "open_interest": 193.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0069, "vega": 0.0864, "theta": -0.0486, "rho": 0.1276, "theo": 28.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-11-05T11:16:46", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "MHK261218P00130000", "bid": 0.8, "bid_size": 32.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.4595, "open_interest": 39.0, "volume": 2.0, "delta": -0.0942, "gamma": 0.0069, "vega": 0.0867, "theta": -0.0518, "rho": -0.016, "theo": 1.1216, "change": -0.95, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:16:01", "percent_change": -47.5, "prev_day_close": 2.0}, {"option": "MHK261218C00135000", "bid": 22.5, "bid_size": 38.0, "ask": 24.8, "ask_size": 16.0, "iv": 0.393, "open_interest": 49.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0092, "vega": 0.1105, "theta": -0.0612, "rho": 0.1258, "theo": 24.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-11-02T11:47:46", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MHK261218P00135000", "bid": 1.05, "bid_size": 44.0, "ask": 1.95, "ask_size": 34.0, "iv": 0.4412, "open_interest": 9.0, "volume": 1.0, "delta": -0.1333, "gamma": 0.0092, "vega": 0.1108, "theta": -0.064, "rho": -0.0225, "theo": 1.646, "change": -1.05, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:55:08", "percent_change": -38.8889, "prev_day_close": 2.69999992847443}, {"option": "MHK261218C00140000", "bid": 18.6, "bid_size": 38.0, "ask": 21.2, "ask_size": 21.0, "iv": 0.4267, "open_interest": 43.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0118, "vega": 0.1369, "theta": -0.0743, "rho": 0.1215, "theo": 20.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-10-29T11:04:05", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MHK261218P00140000", "bid": 1.8, "bid_size": 34.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.469, "open_interest": 113.0, "volume": 5.0, "delta": -0.1858, "gamma": 0.012, "vega": 0.138, "theta": -0.077, "rho": -0.0311, "theo": 2.4048, "change": -1.9, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:34:02", "percent_change": -45.2381, "prev_day_close": 4.19999992847443}, {"option": "MHK261218C00145000", "bid": 15.0, "bid_size": 34.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.4052, "open_interest": 8.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0147, "vega": 0.1632, "theta": -0.0867, "rho": 0.1143, "theo": 16.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T11:16:46", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MHK261218P00145000", "bid": 2.9, "bid_size": 33.0, "ask": 4.1, "ask_size": 29.0, "iv": 0.4237, "open_interest": 203.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0149, "vega": 0.164, "theta": -0.0892, "rho": -0.0412, "theo": 3.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T11:30:30", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MHK261218C00150000", "bid": 11.3, "bid_size": 23.0, "ask": 13.7, "ask_size": 29.0, "iv": 0.4042, "open_interest": 32.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0172, "vega": 0.1859, "theta": -0.0966, "rho": 0.1041, "theo": 12.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-11-04T09:54:22", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MHK261218P00150000", "bid": 3.7, "bid_size": 22.0, "ask": 6.6, "ask_size": 32.0, "iv": 0.4206, "open_interest": 101.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0176, "vega": 0.1865, "theta": -0.0991, "rho": -0.0532, "theo": 4.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-02T11:31:02", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "MHK261218C00155000", "bid": 8.6, "bid_size": 33.0, "ask": 10.5, "ask_size": 24.0, "iv": 0.3998, "open_interest": 8.0, "volume": 1.0, "delta": 0.5806, "gamma": 0.0191, "vega": 0.2008, "theta": -0.1023, "rho": 0.0913, "theo": 9.5306, "change": 2.8, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T09:42:30", "percent_change": 41.791, "prev_day_close": 6.69999980926514}, {"option": "MHK261218P00155000", "bid": 6.3, "bid_size": 25.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.4049, "open_interest": 7.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0195, "vega": 0.2008, "theta": -0.1048, "rho": -0.0667, "theo": 6.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-03T11:33:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MHK261218C00160000", "bid": 6.2, "bid_size": 33.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.3989, "open_interest": 10.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0198, "vega": 0.2046, "theta": -0.1027, "rho": 0.077, "theo": 7.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-05T11:07:51", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MHK261218P00160000", "bid": 8.3, "bid_size": 36.0, "ask": 10.2, "ask_size": 17.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5279, "gamma": 0.0204, "vega": 0.2033, "theta": -0.1052, "rho": -0.0774, "theo": 9.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MHK261218C00165000", "bid": 4.1, "bid_size": 37.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.3896, "open_interest": 4.0, "volume": 2.0, "delta": 0.3875, "gamma": 0.0192, "vega": 0.1966, "theta": -0.0975, "rho": 0.0623, "theo": 5.0053, "change": 1.655, "open": 4.5, "high": 4.5, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T10:59:04", "percent_change": 58.5841, "prev_day_close": 2.82500004768372}, {"option": "MHK261218P00165000", "bid": 11.4, "bid_size": 28.0, "ask": 13.3, "ask_size": 26.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.0199, "vega": 0.1932, "theta": -0.1003, "rho": -0.0867, "theo": 12.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MHK261218C00170000", "bid": 2.8, "bid_size": 32.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.3884, "open_interest": 0.0, "volume": 1.0, "delta": 0.3006, "gamma": 0.0175, "vega": 0.1788, "theta": -0.0881, "rho": 0.0486, "theo": 3.5064, "change": 1.455, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T12:30:25", "percent_change": 84.3478, "prev_day_close": 1.72499996423721}, {"option": "MHK261218P00170000", "bid": 14.4, "bid_size": 20.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.0184, "vega": 0.1729, "theta": -0.0911, "rho": -0.0928, "theo": 15.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MHK261218C00175000", "bid": 2.05, "bid_size": 31.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.392, "open_interest": 19.0, "volume": 1.0, "delta": 0.227, "gamma": 0.0151, "vega": 0.1552, "theta": -0.0763, "rho": 0.0369, "theo": 2.4248, "change": 0.63, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T12:30:25", "percent_change": 42.0, "prev_day_close": 1.5}, {"option": "MHK261218P00175000", "bid": 18.5, "bid_size": 18.0, "ask": 21.6, "ask_size": 16.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.7947, "gamma": 0.0161, "vega": 0.144, "theta": -0.0793, "rho": -0.0894, "theo": 19.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "MHK261218C00180000", "bid": 0.45, "bid_size": 55.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0125, "vega": 0.1298, "theta": -0.0638, "rho": 0.0275, "theo": 1.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "MHK261218P00180000", "bid": 22.8, "bid_size": 18.0, "ask": 25.7, "ask_size": 16.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0136, "vega": 0.1137, "theta": -0.067, "rho": -0.0819, "theo": 24.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3000001907349}, {"option": "MHK261218C00185000", "bid": 0.1, "bid_size": 8.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.01, "vega": 0.1056, "theta": -0.0522, "rho": 0.0202, "theo": 1.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MHK261218P00185000", "bid": 27.4, "bid_size": 8.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.432, "open_interest": 3.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0113, "vega": 0.0829, "theta": -0.0562, "rho": -0.0695, "theo": 28.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T10:05:05", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "MHK261218C00190000", "bid": 0.05, "bid_size": 2.0, "ask": 2.7, "ask_size": 9.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0078, "vega": 0.0843, "theta": -0.042, "rho": 0.0147, "theo": 0.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MHK261218P00190000", "bid": 32.4, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0094, "vega": 0.0547, "theta": -0.0468, "rho": -0.0513, "theo": 33.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MHK270115C00075000", "bid": 80.0, "bid_size": 3.0, "ask": 83.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0104, "theta": 0.0, "rho": 0.1407, "theo": 82.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "MHK270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0054, "rho": -0.0017, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 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": "MHK270115C00080000", "bid": 75.0, "bid_size": 6.0, "ask": 78.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0004, "vega": 0.0139, "theta": 0.0, "rho": 0.1496, "theo": 77.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "MHK270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.9938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0069, "rho": -0.0023, "theo": 0.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK270115C00085000", "bid": 70.3, "bid_size": 1.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0003, "rho": 0.1582, "theo": 72.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "MHK270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0087, "rho": -0.0031, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "MHK270115C00090000", "bid": 65.3, "bid_size": 1.0, "ask": 69.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.0239, "theta": -0.0031, "rho": 0.1665, "theo": 67.9127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "MHK270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.024, "theta": -0.0109, "rho": -0.0042, "theo": 0.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK270115C00095000", "bid": 60.5, "bid_size": 1.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0011, "vega": 0.0311, "theta": -0.0063, "rho": 0.1744, "theo": 63.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MHK270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0011, "vega": 0.0311, "theta": -0.0136, "rho": -0.0057, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK270115C00100000", "bid": 55.3, "bid_size": 3.0, "ask": 59.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0015, "vega": 0.0399, "theta": -0.0101, "rho": 0.1818, "theo": 58.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "MHK270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0015, "vega": 0.0402, "theta": -0.0168, "rho": -0.0077, "theo": 0.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MHK270115C00105000", "bid": 51.2, "bid_size": 5.0, "ask": 54.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.002, "vega": 0.0509, "theta": -0.0145, "rho": 0.1885, "theo": 53.3562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "MHK270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.002, "vega": 0.0511, "theta": -0.0207, "rho": -0.0103, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MHK270115C00110000", "bid": 46.5, "bid_size": 5.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0026, "vega": 0.0644, "theta": -0.0195, "rho": 0.1942, "theo": 48.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MHK270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0026, "vega": 0.0646, "theta": -0.0251, "rho": -0.0136, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MHK270115C00115000", "bid": 42.4, "bid_size": 5.0, "ask": 44.8, "ask_size": 10.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0034, "vega": 0.0806, "theta": -0.0252, "rho": 0.1989, "theo": 43.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "MHK270115P00115000", "bid": 0.05, "bid_size": 24.0, "ask": 2.25, "ask_size": 29.0, "iv": 0.5366, "open_interest": 1.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0035, "vega": 0.081, "theta": -0.0303, "rho": -0.018, "theo": 0.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MHK270115C00120000", "bid": 36.7, "bid_size": 5.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0044, "vega": 0.0998, "theta": -0.0315, "rho": 0.202, "theo": 39.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "MHK270115P00120000", "bid": 0.1, "bid_size": 16.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0045, "vega": 0.1006, "theta": -0.0362, "rho": -0.0238, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MHK270115C00125000", "bid": 32.2, "bid_size": 5.0, "ask": 35.6, "ask_size": 17.0, "iv": 0.3982, "open_interest": 0.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0057, "vega": 0.122, "theta": -0.0385, "rho": 0.2033, "theo": 34.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MHK270115P00125000", "bid": 0.3, "bid_size": 8.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0057, "vega": 0.1229, "theta": -0.0427, "rho": -0.0311, "theo": 1.7058, "change": 0.0, "open": 0.0, "high": 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": "MHK270115C00130000", "bid": 28.5, "bid_size": 18.0, "ask": 31.3, "ask_size": 16.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0071, "vega": 0.1469, "theta": -0.0458, "rho": 0.2023, "theo": 30.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "MHK270115P00130000", "bid": 1.65, "bid_size": 27.0, "ask": 2.8, "ask_size": 27.0, "iv": 0.4517, "open_interest": 26.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0072, "vega": 0.1477, "theta": -0.0497, "rho": -0.0402, "theo": 2.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T15:47:29", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MHK270115C00135000", "bid": 24.5, "bid_size": 14.0, "ask": 27.2, "ask_size": 18.0, "iv": 0.4244, "open_interest": 2.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0087, "vega": 0.1737, "theta": -0.0534, "rho": 0.1985, "theo": 26.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-11-06T14:59:27", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "MHK270115P00135000", "bid": 1.7, "bid_size": 19.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.4194, "open_interest": 14.0, "volume": 111.0, "delta": -0.1764, "gamma": 0.0088, "vega": 0.1744, "theta": -0.0568, "rho": -0.0513, "theo": 3.0221, "change": -1.55, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:07:11", "percent_change": -34.8315, "prev_day_close": 4.45000004768372}, {"option": "MHK270115C00140000", "bid": 20.4, "bid_size": 18.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0105, "vega": 0.2009, "theta": -0.0606, "rho": 0.1917, "theo": 22.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MHK270115P00140000", "bid": 3.3, "bid_size": 24.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.438, "open_interest": 16.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0106, "vega": 0.2017, "theta": -0.0638, "rho": -0.0646, "theo": 4.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T11:43:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MHK270115C00145000", "bid": 17.1, "bid_size": 21.0, "ask": 19.2, "ask_size": 18.0, "iv": 0.3992, "open_interest": 3.0, "volume": 0.0, "delta": 0.7222, "gamma": 0.0122, "vega": 0.2265, "theta": -0.0671, "rho": 0.1816, "theo": 18.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T13:42:24", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MHK270115P00145000", "bid": 4.3, "bid_size": 8.0, "ask": 6.8, "ask_size": 12.0, "iv": 0.4218, "open_interest": 7.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0124, "vega": 0.2274, "theta": -0.07, "rho": -0.0801, "theo": 5.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T11:32:05", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MHK270115C00150000", "bid": 14.2, "bid_size": 16.0, "ask": 16.3, "ask_size": 28.0, "iv": 0.4078, "open_interest": 55.0, "volume": 0.0, "delta": 0.6566, "gamma": 0.0137, "vega": 0.248, "theta": -0.0721, "rho": 0.1683, "theo": 15.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T10:46:26", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MHK270115P00150000", "bid": 5.8, "bid_size": 8.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.0141, "vega": 0.2486, "theta": -0.0747, "rho": -0.0967, "theo": 6.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MHK270115C00155000", "bid": 11.2, "bid_size": 16.0, "ask": 13.2, "ask_size": 20.0, "iv": 0.3954, "open_interest": 16.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0149, "vega": 0.2625, "theta": -0.075, "rho": 0.1522, "theo": 12.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:39:30", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "MHK270115P00155000", "bid": 8.0, "bid_size": 20.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.4005, "open_interest": 4.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0153, "vega": 0.2625, "theta": -0.0775, "rho": -0.114, "theo": 8.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T13:07:19", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MHK270115C00160000", "bid": 8.7, "bid_size": 17.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.3887, "open_interest": 13.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0155, "vega": 0.2683, "theta": -0.0756, "rho": 0.1342, "theo": 9.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T14:39:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MHK270115P00160000", "bid": 10.4, "bid_size": 19.0, "ask": 12.4, "ask_size": 22.0, "iv": 0.3842, "open_interest": 2.0, "volume": 2.0, "delta": -0.5042, "gamma": 0.0161, "vega": 0.2668, "theta": -0.078, "rho": -0.1299, "theo": 11.3438, "change": -3.4, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T11:37:13", "percent_change": -21.7949, "prev_day_close": 15.5999999046326}, {"option": "MHK270115C00165000", "bid": 5.7, "bid_size": 25.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.3682, "open_interest": 7.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0155, "vega": 0.2644, "theta": -0.0737, "rho": 0.1154, "theo": 7.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:39:30", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MHK270115P00165000", "bid": 13.6, "bid_size": 20.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0162, "vega": 0.2608, "theta": -0.0761, "rho": -0.1433, "theo": 14.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MHK270115C00170000", "bid": 4.0, "bid_size": 18.0, "ask": 6.6, "ask_size": 20.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.0148, "vega": 0.2518, "theta": -0.0697, "rho": 0.097, "theo": 5.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MHK270115P00170000", "bid": 16.8, "bid_size": 16.0, "ask": 18.7, "ask_size": 20.0, "iv": 0.3828, "open_interest": 0.0, "volume": 25.0, "delta": -0.6589, "gamma": 0.0156, "vega": 0.245, "theta": -0.0721, "rho": -0.1528, "theo": 17.5528, "change": -5.15, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T13:11:03", "percent_change": -22.7373, "prev_day_close": 22.6499996185303}, {"option": "MHK270115C00175000", "bid": 2.6, "bid_size": 18.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0137, "vega": 0.2324, "theta": -0.0642, "rho": 0.08, "theo": 4.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MHK270115P00175000", "bid": 19.8, "bid_size": 19.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0146, "vega": 0.2213, "theta": -0.0666, "rho": -0.1566, "theo": 21.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MHK270115C00180000", "bid": 1.55, "bid_size": 66.0, "ask": 3.7, "ask_size": 29.0, "iv": 0.3447, "open_interest": 106.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0123, "vega": 0.2094, "theta": -0.0579, "rho": 0.0651, "theo": 3.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T15:28:08", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MHK270115P00180000", "bid": 23.8, "bid_size": 17.0, "ask": 26.7, "ask_size": 15.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0133, "vega": 0.1921, "theta": -0.0603, "rho": -0.1528, "theo": 25.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MHK270115C00185000", "bid": 0.85, "bid_size": 10.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0107, "vega": 0.1846, "theta": -0.0512, "rho": 0.0524, "theo": 2.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "MHK270115P00185000", "bid": 28.1, "bid_size": 17.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8398, "gamma": 0.0118, "vega": 0.1604, "theta": -0.0535, "rho": -0.1414, "theo": 29.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4000015258789}, {"option": "MHK270115C00190000", "bid": 0.2, "bid_size": 8.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0092, "vega": 0.1603, "theta": -0.0448, "rho": 0.042, "theo": 1.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000013411045}, {"option": "MHK270115P00190000", "bid": 32.6, "bid_size": 8.0, "ask": 36.4, "ask_size": 12.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0104, "vega": 0.1291, "theta": -0.0471, "rho": -0.1253, "theo": 34.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "MHK270115C00195000", "bid": 0.05, "bid_size": 9.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.3971, "open_interest": 0.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0078, "vega": 0.1378, "theta": -0.0388, "rho": 0.0336, "theo": 1.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MHK270115P00195000", "bid": 37.2, "bid_size": 10.0, "ask": 40.3, "ask_size": 14.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0092, "vega": 0.0987, "theta": -0.042, "rho": -0.105, "theo": 38.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "MHK270115C00200000", "bid": 0.05, "bid_size": 9.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0981, "gamma": 0.0065, "vega": 0.1176, "theta": -0.0334, "rho": 0.0269, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "MHK270115P00200000", "bid": 41.9, "bid_size": 3.0, "ask": 45.9, "ask_size": 2.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0079, "vega": 0.071, "theta": -0.0358, "rho": -0.0818, "theo": 43.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "MHK270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0045, "vega": 0.0849, "theta": -0.0247, "rho": 0.0174, "theo": 0.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MHK270115P00210000", "bid": 51.6, "bid_size": 3.0, "ask": 55.7, "ask_size": 4.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0055, "vega": 0.0217, "theta": -0.0223, "rho": 0.0, "theo": 53.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "MHK270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.5065, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0032, "vega": 0.0613, "theta": -0.0183, "rho": 0.0115, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 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": "MHK270115P00220000", "bid": 61.7, "bid_size": 3.0, "ask": 65.6, "ask_size": 3.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0223, "rho": 0.0, "theo": 63.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8999977111816}, {"option": "MHK270219C00060000", "bid": 95.1, "bid_size": 3.0, "ask": 98.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.0138, "theta": 0.0, "rho": 0.1656, "theo": 97.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.42, "last_trade_time": "2026-10-30T15:58:56", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "MHK270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.1045, "open_interest": 4.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0051, "rho": -0.0028, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-06T13:11:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MHK270219C00065000", "bid": 90.2, "bid_size": 1.0, "ask": 94.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.0178, "theta": 0.0, "rho": 0.1787, "theo": 92.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8999977111816}, {"option": "MHK270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0219, "open_interest": 15.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0179, "theta": -0.0064, "rho": -0.0037, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-07-20T09:50:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MHK270219C00070000", "bid": 85.1, "bid_size": 2.0, "ask": 89.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0228, "theta": 0.0, "rho": 0.1915, "theo": 87.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "MHK270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9457, "open_interest": 3.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0004, "vega": 0.0229, "theta": -0.0078, "rho": -0.0049, "theo": 0.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MHK270219C00075000", "bid": 80.2, "bid_size": 4.0, "ask": 84.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0288, "theta": 0.0, "rho": 0.204, "theo": 82.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "MHK270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8749, "open_interest": 3.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0006, "vega": 0.0289, "theta": -0.0095, "rho": -0.0064, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK270219C00080000", "bid": 75.7, "bid_size": 3.0, "ask": 79.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0008, "vega": 0.0362, "theta": 0.0, "rho": 0.216, "theo": 78.0942, "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": 71.1000022888184}, {"option": "MHK270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.8125, "open_interest": 3.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0008, "vega": 0.0363, "theta": -0.0115, "rho": -0.0084, "theo": 0.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MHK270219C00085000", "bid": 70.7, "bid_size": 1.0, "ask": 74.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.001, "vega": 0.0449, "theta": -0.0027, "rho": 0.2275, "theo": 73.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2999992370606}, {"option": "MHK270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.7536, "open_interest": 4.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.001, "vega": 0.0451, "theta": -0.0137, "rho": -0.0107, "theo": 0.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:44:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MHK270219C00090000", "bid": 66.4, "bid_size": 5.0, "ask": 69.4, "ask_size": 5.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0013, "vega": 0.0553, "theta": -0.006, "rho": 0.2383, "theo": 68.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "MHK270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.701, "open_interest": 4.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0013, "vega": 0.0555, "theta": -0.0163, "rho": -0.0138, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:54:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MHK270219C00095000", "bid": 61.5, "bid_size": 5.0, "ask": 64.7, "ask_size": 6.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0016, "vega": 0.0676, "theta": -0.0096, "rho": 0.2484, "theo": 63.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "MHK270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6533, "open_interest": 73.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0016, "vega": 0.068, "theta": -0.0192, "rho": -0.0175, "theo": 0.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T11:28:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MHK270219C00100000", "bid": 56.6, "bid_size": 5.0, "ask": 59.9, "ask_size": 5.0, "iv": 0.4475, "open_interest": 2.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0021, "vega": 0.0819, "theta": -0.0135, "rho": 0.2574, "theo": 58.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.27, "last_trade_time": "2026-10-29T09:36:04", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "MHK270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.6122, "open_interest": 1.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0021, "vega": 0.0822, "theta": -0.0224, "rho": -0.0221, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.12499995529652}, {"option": "MHK270219C00105000", "bid": 51.9, "bid_size": 8.0, "ask": 55.2, "ask_size": 6.0, "iv": 0.4522, "open_interest": 10.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0026, "vega": 0.0985, "theta": -0.0178, "rho": 0.2652, "theo": 54.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-22T09:31:19", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "MHK270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 18.0, "iv": 0.5712, "open_interest": 11.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0026, "vega": 0.099, "theta": -0.026, "rho": -0.0278, "theo": 1.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:34:57", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "MHK270219C00110000", "bid": 47.1, "bid_size": 5.0, "ask": 50.7, "ask_size": 10.0, "iv": 0.4475, "open_interest": 3.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0032, "vega": 0.1172, "theta": -0.0224, "rho": 0.2717, "theo": 49.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-29T09:36:47", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "MHK270219P00110000", "bid": 0.95, "bid_size": 4.0, "ask": 3.3, "ask_size": 19.0, "iv": 0.5725, "open_interest": 14.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0032, "vega": 0.1178, "theta": -0.0299, "rho": -0.0346, "theo": 1.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:47:22", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "MHK270219C00115000", "bid": 43.6, "bid_size": 10.0, "ask": 46.2, "ask_size": 15.0, "iv": 0.4882, "open_interest": 5.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0039, "vega": 0.1385, "theta": -0.0273, "rho": 0.2763, "theo": 45.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-28T11:26:22", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "MHK270219P00115000", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 42.0, "iv": 0.5078, "open_interest": 7.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.004, "vega": 0.1391, "theta": -0.0342, "rho": -0.0431, "theo": 2.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T13:56:34", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MHK270219C00120000", "bid": 39.1, "bid_size": 17.0, "ask": 41.2, "ask_size": 16.0, "iv": 0.4513, "open_interest": 4.0, "volume": 5.0, "delta": 0.8853, "gamma": 0.0047, "vega": 0.1618, "theta": -0.0325, "rho": 0.279, "theo": 40.774, "change": 6.02, "open": 40.67, "high": 40.67, "low": 40.67, "tick": "up", "last_trade_price": 40.67, "last_trade_time": "2026-11-09T14:26:46", "percent_change": 17.3737, "prev_day_close": 34.6500015258789}, {"option": "MHK270219P00120000", "bid": 0.85, "bid_size": 29.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0048, "vega": 0.1628, "theta": -0.0386, "rho": -0.0532, "theo": 2.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MHK270219C00125000", "bid": 34.4, "bid_size": 33.0, "ask": 37.0, "ask_size": 16.0, "iv": 0.4315, "open_interest": 23.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0057, "vega": 0.1869, "theta": -0.0377, "rho": 0.2793, "theo": 36.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-02T13:42:47", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "MHK270219P00125000", "bid": 2.3, "bid_size": 31.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4536, "open_interest": 3.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0058, "vega": 0.188, "theta": -0.0433, "rho": -0.0651, "theo": 3.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:01:51", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MHK270219C00130000", "bid": 31.0, "bid_size": 16.0, "ask": 32.8, "ask_size": 16.0, "iv": 0.439, "open_interest": 8.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0067, "vega": 0.2134, "theta": -0.0429, "rho": 0.2769, "theo": 32.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-08T09:41:46", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "MHK270219P00130000", "bid": 2.6, "bid_size": 29.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.4552, "open_interest": 6.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0068, "vega": 0.2144, "theta": -0.0479, "rho": -0.0793, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-28T10:31:15", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MHK270219C00135000", "bid": 27.1, "bid_size": 26.0, "ask": 29.1, "ask_size": 18.0, "iv": 0.4339, "open_interest": 16.0, "volume": 3.0, "delta": 0.7894, "gamma": 0.0078, "vega": 0.2402, "theta": -0.0479, "rho": 0.2715, "theo": 28.3644, "change": 4.15, "open": 27.0, "high": 27.0, "low": 27.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-11-09T10:29:53", "percent_change": 18.1619, "prev_day_close": 22.8500003814697}, {"option": "MHK270219P00135000", "bid": 4.0, "bid_size": 29.0, "ask": 6.1, "ask_size": 30.0, "iv": 0.4482, "open_interest": 3.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0079, "vega": 0.2413, "theta": -0.0523, "rho": -0.0952, "theo": 4.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T12:37:42", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MHK270219C00140000", "bid": 23.5, "bid_size": 31.0, "ask": 25.6, "ask_size": 19.0, "iv": 0.4294, "open_interest": 18.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0089, "vega": 0.2659, "theta": -0.0525, "rho": 0.263, "theo": 24.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.42, "last_trade_time": "2026-11-06T10:36:54", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MHK270219P00140000", "bid": 5.5, "bid_size": 18.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.4252, "open_interest": 50.0, "volume": 2.0, "delta": -0.2571, "gamma": 0.0091, "vega": 0.2676, "theta": -0.0564, "rho": -0.1134, "theo": 6.1745, "change": -2.15, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:03:28", "percent_change": -26.0606, "prev_day_close": 8.25}, {"option": "MHK270219C00145000", "bid": 20.2, "bid_size": 25.0, "ask": 22.2, "ask_size": 19.0, "iv": 0.4229, "open_interest": 1.0, "volume": 0.0, "delta": 0.698, "gamma": 0.01, "vega": 0.2894, "theta": -0.0564, "rho": 0.2514, "theo": 21.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-08T14:22:06", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MHK270219P00145000", "bid": 6.9, "bid_size": 27.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.3067, "gamma": 0.0102, "vega": 0.2906, "theta": -0.0598, "rho": -0.1331, "theo": 7.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MHK270219C00150000", "bid": 16.9, "bid_size": 11.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.4129, "open_interest": 13.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.011, "vega": 0.3088, "theta": -0.0594, "rho": 0.2365, "theo": 17.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-11-05T15:48:52", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MHK270219P00150000", "bid": 8.0, "bid_size": 16.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.4135, "open_interest": 4500.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0112, "vega": 0.3098, "theta": -0.0623, "rho": -0.1536, "theo": 9.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-03T10:54:18", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MHK270219C00155000", "bid": 13.6, "bid_size": 19.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.4009, "open_interest": 507.0, "volume": 0.0, "delta": 0.5871, "gamma": 0.0117, "vega": 0.3227, "theta": -0.0612, "rho": 0.219, "theo": 14.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-02T10:36:57", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MHK270219P00155000", "bid": 10.2, "bid_size": 10.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": -0.4214, "gamma": 0.0121, "vega": 0.3229, "theta": -0.0637, "rho": -0.175, "theo": 11.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "MHK270219C00160000", "bid": 11.5, "bid_size": 40.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.4019, "open_interest": 8.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0122, "vega": 0.3298, "theta": -0.0618, "rho": 0.1995, "theo": 12.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-11-06T10:11:05", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MHK270219P00160000", "bid": 12.7, "bid_size": 15.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.4836, "gamma": 0.0127, "vega": 0.3287, "theta": -0.0639, "rho": -0.1954, "theo": 13.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MHK270219C00165000", "bid": 9.6, "bid_size": 27.0, "ask": 11.7, "ask_size": 29.0, "iv": 0.4018, "open_interest": 2.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0124, "vega": 0.3294, "theta": -0.061, "rho": 0.1788, "theo": 10.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-08-13T13:10:17", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MHK270219P00165000", "bid": 15.6, "bid_size": 26.0, "ask": 17.7, "ask_size": 23.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.0129, "vega": 0.326, "theta": -0.0629, "rho": -0.2123, "theo": 16.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MHK270219C00170000", "bid": 7.4, "bid_size": 30.0, "ask": 9.7, "ask_size": 29.0, "iv": 0.3917, "open_interest": 6.0, "volume": 1.0, "delta": 0.4075, "gamma": 0.0122, "vega": 0.3218, "theta": -0.0591, "rho": 0.1578, "theo": 8.2382, "change": 2.9, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T13:31:59", "percent_change": 47.541, "prev_day_close": 6.10000014305115}, {"option": "MHK270219P00170000", "bid": 18.7, "bid_size": 16.0, "ask": 21.1, "ask_size": 18.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0129, "vega": 0.3153, "theta": -0.0607, "rho": -0.2253, "theo": 19.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "MHK270219C00175000", "bid": 5.5, "bid_size": 41.0, "ask": 8.1, "ask_size": 35.0, "iv": 0.3837, "open_interest": 2.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0118, "vega": 0.308, "theta": -0.0562, "rho": 0.1376, "theo": 6.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T14:34:58", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MHK270219P00175000", "bid": 22.1, "bid_size": 17.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0126, "vega": 0.2974, "theta": -0.0575, "rho": -0.2345, "theo": 23.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "MHK270219C00180000", "bid": 3.6, "bid_size": 22.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.3723, "open_interest": 22.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0111, "vega": 0.2891, "theta": -0.0526, "rho": 0.1183, "theo": 5.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T10:08:16", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MHK270219P00180000", "bid": 25.8, "bid_size": 13.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.012, "vega": 0.2728, "theta": -0.0536, "rho": -0.2346, "theo": 26.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "MHK270219C00185000", "bid": 2.6, "bid_size": 12.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0102, "vega": 0.2669, "theta": -0.0485, "rho": 0.1007, "theo": 4.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MHK270219P00185000", "bid": 29.3, "bid_size": 16.0, "ask": 32.4, "ask_size": 16.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0112, "vega": 0.2459, "theta": -0.0492, "rho": -0.2307, "theo": 30.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "MHK270219C00190000", "bid": 1.7, "bid_size": 19.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.3615, "open_interest": 6.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0093, "vega": 0.2433, "theta": -0.0442, "rho": 0.0853, "theo": 3.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:18:28", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MHK270219P00190000", "bid": 33.5, "bid_size": 15.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0104, "vega": 0.2145, "theta": -0.0447, "rho": -0.2235, "theo": 35.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "MHK270219C00195000", "bid": 1.35, "bid_size": 18.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.1807, "gamma": 0.0083, "vega": 0.2194, "theta": -0.0399, "rho": 0.072, "theo": 2.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MHK270219P00195000", "bid": 38.0, "bid_size": 10.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0095, "vega": 0.1815, "theta": -0.0402, "rho": -0.2068, "theo": 39.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4000015258789}, {"option": "MHK270219C00200000", "bid": 0.5, "bid_size": 43.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1517, "gamma": 0.0074, "vega": 0.196, "theta": -0.0359, "rho": 0.0605, "theo": 2.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "MHK270219P00200000", "bid": 42.5, "bid_size": 15.0, "ask": 45.7, "ask_size": 15.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0086, "vega": 0.151, "theta": -0.0356, "rho": -0.1799, "theo": 44.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "MHK270219C00210000", "bid": 0.65, "bid_size": 59.0, "ask": 2.75, "ask_size": 48.0, "iv": 0.4035, "open_interest": 1.0, "volume": 2.0, "delta": 0.1071, "gamma": 0.0057, "vega": 0.1545, "theta": -0.0286, "rho": 0.0428, "theo": 1.4943, "change": 0.65, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:44:03", "percent_change": 108.333, "prev_day_close": 0.5999999884516}, {"option": "MHK270219P00210000", "bid": 52.1, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.0072, "vega": 0.0871, "theta": -0.0277, "rho": -0.1132, "theo": 53.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "MHK270521C00065000", "bid": 91.0, "bid_size": 4.0, "ask": 94.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0344, "theta": 0.0, "rho": 0.3257, "theo": 93.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.34, "last_trade_time": "2026-10-30T15:58:56", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "MHK270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0346, "theta": -0.0052, "rho": -0.0104, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MHK270521C00070000", "bid": 86.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0006, "vega": 0.0448, "theta": 0.0, "rho": 0.3477, "theo": 88.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "MHK270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 16.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0006, "vega": 0.0451, "theta": -0.0065, "rho": -0.0141, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MHK270521C00075000", "bid": 81.1, "bid_size": 4.0, "ask": 85.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0008, "vega": 0.057, "theta": 0.0, "rho": 0.3687, "theo": 84.1099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "MHK270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.6566, "open_interest": 1.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0008, "vega": 0.0575, "theta": -0.0081, "rho": -0.0187, "theo": 0.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MHK270521C00080000", "bid": 76.5, "bid_size": 6.0, "ask": 80.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.001, "vega": 0.0716, "theta": -0.0005, "rho": 0.3884, "theo": 79.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "MHK270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6158, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.001, "vega": 0.072, "theta": -0.01, "rho": -0.0245, "theo": 0.7362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MHK270521C00085000", "bid": 72.7, "bid_size": 5.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0012, "vega": 0.0884, "theta": -0.0031, "rho": 0.4066, "theo": 74.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "MHK270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.5791, "open_interest": 2.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0013, "vega": 0.0893, "theta": -0.012, "rho": -0.0316, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-26T11:51:47", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MHK270521C00090000", "bid": 67.4, "bid_size": 5.0, "ask": 70.9, "ask_size": 9.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0016, "vega": 0.1076, "theta": -0.0059, "rho": 0.4231, "theo": 70.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "MHK270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0016, "vega": 0.1084, "theta": -0.0143, "rho": -0.0402, "theo": 1.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MHK270521C00095000", "bid": 63.1, "bid_size": 5.0, "ask": 66.3, "ask_size": 7.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9446, "gamma": 0.0019, "vega": 0.1294, "theta": -0.009, "rho": 0.4376, "theo": 65.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "MHK270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.002, "vega": 0.1306, "theta": -0.0169, "rho": -0.0506, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MHK270521C00100000", "bid": 58.8, "bid_size": 5.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.4425, "open_interest": 3.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0023, "vega": 0.1532, "theta": -0.0122, "rho": 0.45, "theo": 61.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.1, "last_trade_time": "2026-11-02T11:20:31", "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "MHK270521P00100000", "bid": 0.1, "bid_size": 42.0, "ask": 3.4, "ask_size": 53.0, "iv": 0.4817, "open_interest": 1.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0024, "vega": 0.1548, "theta": -0.0196, "rho": -0.0629, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MHK270521C00105000", "bid": 54.2, "bid_size": 6.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0028, "vega": 0.1794, "theta": -0.0156, "rho": 0.4598, "theo": 56.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "MHK270521P00105000", "bid": 0.65, "bid_size": 11.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.4708, "open_interest": 1.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0028, "vega": 0.1809, "theta": -0.0225, "rho": -0.077, "theo": 2.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-22T13:17:21", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "MHK270521C00110000", "bid": 50.4, "bid_size": 5.0, "ask": 53.4, "ask_size": 15.0, "iv": 0.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0033, "vega": 0.2072, "theta": -0.0191, "rho": 0.467, "theo": 52.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MHK270521P00110000", "bid": 1.2, "bid_size": 8.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.4579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0034, "vega": 0.2095, "theta": -0.0255, "rho": -0.0937, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T15:32:15", "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "MHK270521C00115000", "bid": 46.3, "bid_size": 7.0, "ask": 49.3, "ask_size": 12.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0038, "vega": 0.2364, "theta": -0.0227, "rho": 0.4713, "theo": 48.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "MHK270521P00115000", "bid": 1.95, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0039, "vega": 0.2386, "theta": -0.0286, "rho": -0.1125, "theo": 3.9051, "change": 0.0, "open": 0.0, "high": 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": "MHK270521C00120000", "bid": 42.2, "bid_size": 5.0, "ask": 45.4, "ask_size": 12.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0044, "vega": 0.2666, "theta": -0.0262, "rho": 0.4724, "theo": 44.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "MHK270521P00120000", "bid": 2.8, "bid_size": 9.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.0045, "vega": 0.2693, "theta": -0.0316, "rho": -0.1333, "theo": 4.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MHK270521C00125000", "bid": 38.4, "bid_size": 12.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.005, "vega": 0.2966, "theta": -0.0296, "rho": 0.4706, "theo": 40.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MHK270521P00125000", "bid": 4.1, "bid_size": 9.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.4435, "open_interest": 1.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0052, "vega": 0.2998, "theta": -0.0346, "rho": -0.1564, "theo": 5.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-10-30T10:44:49", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MHK270521C00130000", "bid": 34.2, "bid_size": 17.0, "ask": 37.9, "ask_size": 17.0, "iv": 0.4185, "open_interest": 509.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0056, "vega": 0.3264, "theta": -0.0329, "rho": 0.4652, "theo": 36.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.45, "last_trade_time": "2026-11-02T10:45:59", "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "MHK270521P00130000", "bid": 5.2, "bid_size": 10.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.4377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0058, "vega": 0.3292, "theta": -0.0375, "rho": -0.1817, "theo": 6.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MHK270521C00135000", "bid": 31.1, "bid_size": 20.0, "ask": 34.0, "ask_size": 12.0, "iv": 0.4138, "open_interest": 401.0, "volume": 0.0, "delta": 0.761, "gamma": 0.0063, "vega": 0.3546, "theta": -0.0359, "rho": 0.4568, "theo": 33.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-30T10:32:47", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "MHK270521P00135000", "bid": 6.3, "bid_size": 14.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.0065, "vega": 0.3582, "theta": -0.0401, "rho": -0.2087, "theo": 8.3454, "change": 0.0, "open": 0.0, "high": 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": "MHK270521C00140000", "bid": 27.7, "bid_size": 26.0, "ask": 30.6, "ask_size": 19.0, "iv": 0.4068, "open_interest": 4.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0068, "vega": 0.3807, "theta": -0.0385, "rho": 0.4451, "theo": 29.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.37, "last_trade_time": "2026-11-06T10:36:54", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MHK270521P00140000", "bid": 7.8, "bid_size": 14.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.0071, "vega": 0.3836, "theta": -0.0424, "rho": -0.2374, "theo": 9.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MHK270521C00145000", "bid": 25.2, "bid_size": 25.0, "ask": 28.0, "ask_size": 20.0, "iv": 0.4163, "open_interest": 2.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0074, "vega": 0.4039, "theta": -0.0408, "rho": 0.4303, "theo": 26.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.21, "last_trade_time": "2026-10-22T12:56:51", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "MHK270521P00145000", "bid": 10.4, "bid_size": 27.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.0077, "vega": 0.4067, "theta": -0.0444, "rho": -0.2652, "theo": 11.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MHK270521C00150000", "bid": 22.2, "bid_size": 29.0, "ask": 25.1, "ask_size": 19.0, "iv": 0.4102, "open_interest": 7.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0079, "vega": 0.4232, "theta": -0.0426, "rho": 0.4131, "theo": 23.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-03T11:39:23", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MHK270521P00150000", "bid": 12.5, "bid_size": 21.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.4089, "open_interest": 0.0, "volume": 3.0, "delta": -0.3622, "gamma": 0.0082, "vega": 0.4253, "theta": -0.0459, "rho": -0.295, "theo": 13.6271, "change": -2.05, "open": 14.2, "high": 14.2, "low": 13.58, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T11:08:36", "percent_change": -12.6935, "prev_day_close": 16.1500000953674}, {"option": "MHK270521C00155000", "bid": 20.1, "bid_size": 15.0, "ask": 22.2, "ask_size": 20.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.6071, "gamma": 0.0083, "vega": 0.4384, "theta": -0.0439, "rho": 0.393, "theo": 21.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "MHK270521P00155000", "bid": 14.6, "bid_size": 25.0, "ask": 17.2, "ask_size": 28.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0087, "vega": 0.4391, "theta": -0.0469, "rho": -0.3239, "theo": 15.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MHK270521C00160000", "bid": 16.4, "bid_size": 16.0, "ask": 20.4, "ask_size": 28.0, "iv": 0.3995, "open_interest": 301.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0086, "vega": 0.4487, "theta": -0.0446, "rho": 0.3714, "theo": 18.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-04T10:42:16", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MHK270521P00160000", "bid": 16.5, "bid_size": 11.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.4504, "gamma": 0.0091, "vega": 0.4473, "theta": -0.0474, "rho": -0.3498, "theo": 18.2429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "MHK270521C00165000", "bid": 14.3, "bid_size": 33.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0088, "vega": 0.454, "theta": -0.0448, "rho": 0.3479, "theo": 16.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MHK270521P00165000", "bid": 19.5, "bid_size": 25.0, "ask": 22.5, "ask_size": 28.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4962, "gamma": 0.0094, "vega": 0.4501, "theta": -0.0474, "rho": -0.3749, "theo": 20.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "MHK270521C00170000", "bid": 13.3, "bid_size": 15.0, "ask": 15.4, "ask_size": 30.0, "iv": 0.3977, "open_interest": 0.0, "volume": 3.0, "delta": 0.4794, "gamma": 0.0089, "vega": 0.4541, "theta": -0.0445, "rho": 0.3232, "theo": 14.0629, "change": 2.7, "open": 13.5, "high": 14.12, "low": 13.5, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T11:08:36", "percent_change": 24.7706, "prev_day_close": 10.9000000953674}, {"option": "MHK270521P00170000", "bid": 22.5, "bid_size": 22.0, "ask": 25.2, "ask_size": 30.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5423, "gamma": 0.0096, "vega": 0.4465, "theta": -0.0469, "rho": -0.3965, "theo": 23.7789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "MHK270521C00175000", "bid": 10.9, "bid_size": 27.0, "ask": 13.5, "ask_size": 32.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0089, "vega": 0.4492, "theta": -0.0437, "rho": 0.2983, "theo": 12.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "MHK270521P00175000", "bid": 25.5, "bid_size": 25.0, "ask": 28.1, "ask_size": 34.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0097, "vega": 0.4368, "theta": -0.046, "rho": -0.4106, "theo": 26.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MHK270521C00180000", "bid": 8.7, "bid_size": 22.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.3835, "open_interest": 11.0, "volume": 0.0, "delta": 0.3962, "gamma": 0.0088, "vega": 0.4394, "theta": -0.0424, "rho": 0.2728, "theo": 10.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-11-02T12:27:51", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MHK270521P00180000", "bid": 28.6, "bid_size": 9.0, "ask": 31.9, "ask_size": 10.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0097, "vega": 0.4219, "theta": -0.0446, "rho": -0.4246, "theo": 30.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MHK270521C00185000", "bid": 7.8, "bid_size": 22.0, "ask": 10.1, "ask_size": 35.0, "iv": 0.3787, "open_interest": 2.0, "volume": 0.0, "delta": 0.3568, "gamma": 0.0086, "vega": 0.4256, "theta": -0.0407, "rho": 0.248, "theo": 8.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-05T13:18:34", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MHK270521P00185000", "bid": 32.1, "bid_size": 18.0, "ask": 34.8, "ask_size": 17.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0096, "vega": 0.3996, "theta": -0.0428, "rho": -0.4258, "theo": 33.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MHK270521C00190000", "bid": 6.5, "bid_size": 23.0, "ask": 8.8, "ask_size": 36.0, "iv": 0.3758, "open_interest": 0.0, "volume": 10.0, "delta": 0.3192, "gamma": 0.0083, "vega": 0.4078, "theta": -0.0387, "rho": 0.2235, "theo": 7.6519, "change": 2.45, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T10:06:04", "percent_change": 43.3628, "prev_day_close": 5.64999985694885}, {"option": "MHK270521P00190000", "bid": 36.2, "bid_size": 16.0, "ask": 38.7, "ask_size": 17.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0095, "vega": 0.374, "theta": -0.0408, "rho": -0.4238, "theo": 37.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "MHK270521C00195000", "bid": 5.2, "bid_size": 24.0, "ask": 7.5, "ask_size": 41.0, "iv": 0.369, "open_interest": 0.0, "volume": 10.0, "delta": 0.284, "gamma": 0.0079, "vega": 0.3873, "theta": -0.0365, "rho": 0.2003, "theo": 6.4975, "change": 2.16, "open": 6.86, "high": 6.86, "low": 6.86, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-11-09T10:06:04", "percent_change": 45.9574, "prev_day_close": 4.70000004768372}, {"option": "MHK270521P00195000", "bid": 40.0, "bid_size": 18.0, "ask": 42.6, "ask_size": 17.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0093, "vega": 0.3404, "theta": -0.0385, "rho": -0.4085, "theo": 41.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "MHK270521C00200000", "bid": 4.3, "bid_size": 18.0, "ask": 6.4, "ask_size": 27.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0075, "vega": 0.3644, "theta": -0.034, "rho": 0.1783, "theo": 5.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MHK270521P00200000", "bid": 45.0, "bid_size": 13.0, "ask": 47.9, "ask_size": 15.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.801, "gamma": 0.009, "vega": 0.3066, "theta": -0.0361, "rho": -0.3906, "theo": 45.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "MHK270521C00210000", "bid": 2.3, "bid_size": 17.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0066, "vega": 0.3147, "theta": -0.029, "rho": 0.1389, "theo": 3.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MHK270521P00210000", "bid": 53.1, "bid_size": 6.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0084, "vega": 0.2242, "theta": -0.0314, "rho": -0.3126, "theo": 54.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "MHK270521C00220000", "bid": 1.25, "bid_size": 10.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0055, "vega": 0.2641, "theta": -0.024, "rho": 0.106, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MHK270521P00220000", "bid": 62.4, "bid_size": 6.0, "ask": 65.4, "ask_size": 6.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0076, "vega": 0.1241, "theta": -0.0263, "rho": -0.1868, "theo": 63.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8000030517578}], "symbol": "MHK", "security_type": "stock", "exchange_id": 3, "current_price": 156.6, "price_change": 6.08, "price_change_percent": 4.0393, "bid": 152.03, "ask": 161.29, "bid_size": 100, "ask_size": 100, "open": 152.33, "high": 158.81, "low": 150.485, "close": 156.6, "prev_day_close": 150.52, "volume": 1614694, "iv30": 40.556, "iv30_change": -1.642, "iv30_change_percent": -3.8912, "seqno": 10402924850, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MHK"}