{"timestamp": "2026-11-10 01:19:09", "data": {"options": [{"option": "MICC261120C00002500", "bid": 15.8, "bid_size": 40.0, "ask": 19.2, "ask_size": 17.0, "iv": 8.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0002, "theta": -0.003, "rho": 0.0009, "theo": 17.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MICC261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 5.2977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0002, "theta": -0.005, "rho": 0.0, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MICC261120C00005000", "bid": 13.4, "bid_size": 45.0, "ask": 16.7, "ask_size": 17.0, "iv": 5.7612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0056, "rho": 0.0017, "theo": 14.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-05-19T12:26:16", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MICC261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 5.8474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0073, "rho": 0.0, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "MICC261120C00007500", "bid": 10.9, "bid_size": 44.0, "ask": 14.2, "ask_size": 16.0, "iv": 4.1561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0029, "vega": 0.0009, "theta": -0.008, "rho": 0.0026, "theo": 12.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MICC261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 157.0, "iv": 4.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0029, "vega": 0.0009, "theta": -0.0095, "rho": -0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 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": "MICC261120C00010000", "bid": 8.8, "bid_size": 44.0, "ask": 11.7, "ask_size": 17.0, "iv": 3.4952, "open_interest": 4.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0107, "rho": 0.0034, "theo": 9.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-05-04T11:12:49", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MICC261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 158.0, "iv": 3.126, "open_interest": 10.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0061, "vega": 0.0014, "theta": -0.0118, "rho": -0.0001, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-05-28T13:23:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MICC261120C00012500", "bid": 6.4, "bid_size": 48.0, "ask": 9.2, "ask_size": 17.0, "iv": 2.6343, "open_interest": 120.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0132, "vega": 0.0023, "theta": -0.0137, "rho": 0.0042, "theo": 7.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MICC261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 2.271, "open_interest": 72.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0132, "vega": 0.0023, "theta": -0.0146, "rho": -0.0002, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MICC261120C00015000", "bid": 4.0, "bid_size": 44.0, "ask": 6.7, "ask_size": 17.0, "iv": 1.8948, "open_interest": 57.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0317, "vega": 0.0039, "theta": -0.0174, "rho": 0.0049, "theo": 4.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-22T15:09:13", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MICC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.5542, "open_interest": 16.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0317, "vega": 0.0039, "theta": -0.018, "rho": -0.0004, "theo": 0.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:21:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MICC261120C00017500", "bid": 2.1, "bid_size": 11.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.5821, "open_interest": 22.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0968, "vega": 0.0075, "theta": -0.0219, "rho": 0.0052, "theo": 2.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-26T11:14:50", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MICC261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.6054, "open_interest": 23.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0972, "vega": 0.0075, "theta": -0.0222, "rho": -0.0009, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T10:17:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MICC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.4029, "open_interest": 1043.0, "volume": 3.0, "delta": 0.437, "gamma": 0.2772, "vega": 0.0135, "theta": -0.0258, "rho": 0.0029, "theo": 0.4394, "change": -0.01, "open": 0.25, "high": 0.34, "low": 0.25, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T11:03:09", "percent_change": -2.85714, "prev_day_close": 0.349999994039536}, {"option": "MICC261120P00020000", "bid": 0.45, "bid_size": 12.0, "ask": 1.2, "ask_size": 51.0, "iv": 0.4884, "open_interest": 44.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.2796, "vega": 0.0134, "theta": -0.026, "rho": -0.0031, "theo": 0.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-12T09:37:35", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MICC261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7236, "open_interest": 15.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0984, "vega": 0.0079, "theta": -0.0242, "rho": 0.001, "theo": 0.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T11:13:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MICC261120P00022500", "bid": 2.4, "bid_size": 11.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0999, "vega": 0.0077, "theta": -0.0243, "rho": -0.0042, "theo": 2.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MICC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2979, "open_interest": 18.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0484, "vega": 0.0053, "theta": -0.0216, "rho": 0.0006, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T11:32:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MICC261120P00025000", "bid": 4.7, "bid_size": 45.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0495, "vega": 0.0051, "theta": -0.0215, "rho": -0.0041, "theo": 5.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.34, "last_trade_time": "2026-05-19T12:27:20", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MICC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 164.0, "iv": 1.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0205, "vega": 0.0032, "theta": -0.0177, "rho": 0.0003, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 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": "MICC261120P00030000", "bid": 9.8, "bid_size": 41.0, "ask": 11.3, "ask_size": 17.0, "iv": 1.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0212, "vega": 0.0029, "theta": -0.0172, "rho": -0.004, "theo": 10.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MICC261218C00002500", "bid": 15.9, "bid_size": 30.0, "ask": 19.2, "ask_size": 6.0, "iv": 4.4603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0008, "vega": 0.001, "theta": -0.0023, "rho": 0.0026, "theo": 17.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MICC261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.8232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0008, "vega": 0.001, "theta": -0.004, "rho": -0.0002, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MICC261218C00005000", "bid": 13.4, "bid_size": 21.0, "ask": 16.8, "ask_size": 1.0, "iv": 2.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0022, "vega": 0.002, "theta": -0.0042, "rho": 0.0052, "theo": 14.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "MICC261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 3.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0022, "vega": 0.002, "theta": -0.0056, "rho": -0.0003, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00007500", "bid": 10.9, "bid_size": 20.0, "ask": 14.2, "ask_size": 5.0, "iv": 2.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0047, "vega": 0.0033, "theta": -0.0058, "rho": 0.0078, "theo": 12.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "MICC261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 166.0, "iv": 2.2597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0047, "vega": 0.0033, "theta": -0.007, "rho": -0.0006, "theo": 0.1034, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00010000", "bid": 8.9, "bid_size": 30.0, "ask": 11.7, "ask_size": 15.0, "iv": 1.8276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0092, "vega": 0.005, "theta": -0.0073, "rho": 0.0102, "theo": 9.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MICC261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0092, "vega": 0.005, "theta": -0.0083, "rho": -0.0009, "theo": 0.1369, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00012500", "bid": 6.4, "bid_size": 41.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0181, "vega": 0.0076, "theta": -0.0088, "rho": 0.0125, "theo": 7.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MICC261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0182, "vega": 0.0076, "theta": -0.0096, "rho": -0.0014, "theo": 0.1832, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00015000", "bid": 4.1, "bid_size": 44.0, "ask": 6.8, "ask_size": 17.0, "iv": 1.017, "open_interest": 1.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0373, "vega": 0.0116, "theta": -0.0104, "rho": 0.0142, "theo": 5.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-22T09:51:51", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MICC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0375, "vega": 0.0116, "theta": -0.0109, "rho": -0.0023, "theo": 0.2579, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00017500", "bid": 1.85, "bid_size": 41.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0852, "vega": 0.0184, "theta": -0.0119, "rho": 0.0145, "theo": 2.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "MICC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0862, "vega": 0.0185, "theta": -0.0123, "rho": -0.0044, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 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": "MICC261218C00020000", "bid": 0.3, "bid_size": 11.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.6011, "open_interest": 150.0, "volume": 0.0, "delta": 0.504, "gamma": 0.1547, "vega": 0.0258, "theta": -0.0132, "rho": 0.01, "theo": 0.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T10:40:10", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "MICC261218P00020000", "bid": 0.65, "bid_size": 5.0, "ask": 1.6, "ask_size": 21.0, "iv": 0.3981, "open_interest": 1.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.1591, "vega": 0.0256, "theta": -0.0136, "rho": -0.0095, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T11:21:57", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MICC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4697, "open_interest": 1.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0968, "vega": 0.0208, "theta": -0.0136, "rho": 0.0051, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T09:30:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MICC261218P00022500", "bid": 2.4, "bid_size": 40.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7606, "gamma": 0.1011, "vega": 0.0199, "theta": -0.014, "rho": -0.0124, "theo": 3.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MICC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0593, "vega": 0.0161, "theta": -0.0133, "rho": 0.0033, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 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": "MICC261218P00025000", "bid": 4.9, "bid_size": 10.0, "ask": 6.1, "ask_size": 17.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8506, "gamma": 0.0625, "vega": 0.0149, "theta": -0.0135, "rho": -0.0128, "theo": 5.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MICC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0307, "vega": 0.0112, "theta": -0.0123, "rho": 0.0019, "theo": 0.2296, "change": 0.0, "open": 0.0, "high": 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": "MICC261218P00030000", "bid": 9.7, "bid_size": 44.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9184, "gamma": 0.0331, "vega": 0.0096, "theta": -0.0122, "rho": -0.0127, "theo": 10.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MICC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0199, "vega": 0.0087, "theta": -0.0114, "rho": 0.0013, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 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": "MICC261218P00035000", "bid": 14.3, "bid_size": 44.0, "ask": 16.7, "ask_size": 17.0, "iv": 1.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0219, "vega": 0.0068, "theta": -0.0111, "rho": -0.0117, "theo": 15.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "MICC270219C00002500", "bid": 15.9, "bid_size": 20.0, "ask": 19.3, "ask_size": 1.0, "iv": 3.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0006, "theo": 17.1857, "change": 0.0, "open": 0.0, "high": 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": "MICC270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0008, "vega": 0.0015, "theta": -0.0014, "rho": -0.0004, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MICC270219C00005000", "bid": 13.4, "bid_size": 30.0, "ask": 16.8, "ask_size": 6.0, "iv": 2.1054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.003, "vega": 0.002, "theta": -0.0006, "rho": 0.0032, "theo": 14.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "MICC270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 1.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0021, "rho": -0.0008, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 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": "MICC270219C00007500", "bid": 11.0, "bid_size": 20.0, "ask": 14.2, "ask_size": 5.0, "iv": 1.5128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0058, "vega": 0.0044, "theta": -0.0015, "rho": 0.0073, "theo": 12.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MICC270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0048, "vega": 0.0055, "theta": -0.0028, "rho": -0.0015, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 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": "MICC270219C00010000", "bid": 8.4, "bid_size": 44.0, "ask": 11.9, "ask_size": 17.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0109, "vega": 0.0079, "theta": -0.0025, "rho": 0.0122, "theo": 9.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MICC270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0097, "vega": 0.0088, "theta": -0.0035, "rho": -0.0025, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 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": "MICC270219C00012500", "bid": 6.5, "bid_size": 45.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0207, "vega": 0.0131, "theta": -0.0035, "rho": 0.0177, "theo": 7.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MICC270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 95.0, "iv": 0.747, "open_interest": 10.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0192, "vega": 0.0137, "theta": -0.0043, "rho": -0.0042, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T14:11:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MICC270219C00015000", "bid": 4.3, "bid_size": 46.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.4494, "open_interest": 11.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0403, "vega": 0.0211, "theta": -0.0047, "rho": 0.0234, "theo": 5.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-02T11:07:42", "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "MICC270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.5107, "open_interest": 6.0, "volume": 10.0, "delta": -0.1238, "gamma": 0.0388, "vega": 0.0213, "theta": -0.0052, "rho": -0.0074, "theo": 0.36, "change": -0.8, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -80.0, "prev_day_close": 1.0}, {"option": "MICC270219C00017500", "bid": 2.2, "bid_size": 60.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.3805, "open_interest": 6.0, "volume": 0.0, "delta": 0.7445, "gamma": 0.079, "vega": 0.0328, "theta": -0.0059, "rho": 0.0265, "theo": 2.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T11:09:48", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MICC270219P00017500", "bid": 0.2, "bid_size": 10.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.3611, "open_interest": 10.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0778, "vega": 0.0328, "theta": -0.0061, "rho": -0.0143, "theo": 0.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-16T11:20:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MICC270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.4729, "open_interest": 5.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.1101, "vega": 0.0411, "theta": -0.0068, "rho": 0.0212, "theo": 1.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MICC270219P00020000", "bid": 1.05, "bid_size": 17.0, "ask": 2.2, "ask_size": 20.0, "iv": 0.3535, "open_interest": 2.0, "volume": 0.0, "delta": -0.4934, "gamma": 0.1102, "vega": 0.0411, "theta": -0.0068, "rho": -0.0272, "theo": 1.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-21T15:30:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MICC270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.364, "open_interest": 36.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0831, "vega": 0.0357, "theta": -0.0068, "rho": 0.0133, "theo": 0.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T09:33:25", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MICC270219P00022500", "bid": 2.8, "bid_size": 10.0, "ask": 4.0, "ask_size": 18.0, "iv": 0.3731, "open_interest": 6.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0845, "vega": 0.0356, "theta": -0.0065, "rho": -0.0367, "theo": 3.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-19T15:39:37", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MICC270219C00025000", "bid": 0.05, "bid_size": 10.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.449, "open_interest": 1.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0569, "vega": 0.0288, "theta": -0.0064, "rho": 0.009, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-10T11:18:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MICC270219P00025000", "bid": 4.8, "bid_size": 41.0, "ask": 6.3, "ask_size": 17.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0588, "vega": 0.0285, "theta": -0.0058, "rho": -0.04, "theo": 5.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MICC270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0314, "vega": 0.0201, "theta": -0.0056, "rho": 0.0052, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 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": "MICC270219P00030000", "bid": 9.7, "bid_size": 44.0, "ask": 11.2, "ask_size": 17.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0339, "vega": 0.0191, "theta": -0.0045, "rho": -0.0404, "theo": 10.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MICC270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 187.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0205, "vega": 0.0153, "theta": -0.005, "rho": 0.0036, "theo": 0.2151, "change": 0.0, "open": 0.0, "high": 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": "MICC270219P00035000", "bid": 14.3, "bid_size": 30.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0234, "vega": 0.0138, "theta": -0.0034, "rho": -0.0382, "theo": 15.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MICC270521C00002500", "bid": 16.0, "bid_size": 20.0, "ask": 19.2, "ask_size": 15.0, "iv": 2.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0006, "rho": 0.0061, "theo": 17.3364, "change": 0.0, "open": 0.0, "high": 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": "MICC270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 2.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0023, "rho": -0.0023, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 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": "MICC270521C00005000", "bid": 13.6, "bid_size": 25.0, "ask": 16.9, "ask_size": 16.0, "iv": 1.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0036, "vega": 0.009, "theta": -0.0017, "rho": 0.014, "theo": 14.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "MICC270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 1.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0033, "vega": 0.0092, "theta": -0.0031, "rho": -0.0042, "theo": 0.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MICC270521C00007500", "bid": 11.2, "bid_size": 44.0, "ask": 14.4, "ask_size": 20.0, "iv": 1.1797, "open_interest": 11.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0069, "vega": 0.014, "theta": -0.0024, "rho": 0.0233, "theo": 12.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-29T13:06:59", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MICC270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 167.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0066, "vega": 0.014, "theta": -0.0037, "rho": -0.0065, "theo": 0.39, "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": 1.70000004768372}, {"option": "MICC270521C00010000", "bid": 9.0, "bid_size": 48.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.012, "vega": 0.0199, "theta": -0.0031, "rho": 0.0339, "theo": 10.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "MICC270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 55.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0117, "vega": 0.0197, "theta": -0.0041, "rho": -0.0093, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MICC270521C00012500", "bid": 5.5, "bid_size": 48.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0203, "vega": 0.027, "theta": -0.0036, "rho": 0.0456, "theo": 7.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MICC270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0202, "vega": 0.0269, "theta": -0.0044, "rho": -0.0134, "theo": 0.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MICC270521C00015000", "bid": 3.2, "bid_size": 49.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.3968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0344, "vega": 0.036, "theta": -0.004, "rho": 0.0548, "theo": 5.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MICC270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 34.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0347, "vega": 0.0361, "theta": -0.0047, "rho": -0.0194, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MICC270521C00017500", "bid": 2.6, "bid_size": 15.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.4264, "open_interest": 17.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.058, "vega": 0.0472, "theta": -0.0044, "rho": 0.0564, "theo": 3.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T12:39:47", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "MICC270521P00017500", "bid": 0.45, "bid_size": 15.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.4704, "open_interest": 5.0, "volume": 0.0, "delta": -0.275, "gamma": 0.0594, "vega": 0.0476, "theta": -0.0048, "rho": -0.0294, "theo": 1.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-02T10:05:46", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MICC270521C00020000", "bid": 1.35, "bid_size": 15.0, "ask": 4.0, "ask_size": 27.0, "iv": 0.4787, "open_interest": 2.0, "volume": 0.0, "delta": 0.5409, "gamma": 0.0803, "vega": 0.0561, "theta": -0.0047, "rho": 0.0464, "theo": 1.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "MICC270521P00020000", "bid": 0.45, "bid_size": 1.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.5244, "open_interest": 10.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.0838, "vega": 0.0562, "theta": -0.0049, "rho": -0.0451, "theo": 1.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MICC270521C00022500", "bid": 0.4, "bid_size": 17.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.4581, "open_interest": 4.0, "volume": 0.0, "delta": 0.3767, "gamma": 0.0706, "vega": 0.054, "theta": -0.005, "rho": 0.0329, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T09:55:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MICC270521P00022500", "bid": 2.9, "bid_size": 17.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0756, "vega": 0.0529, "theta": -0.0051, "rho": -0.0571, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MICC270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0546, "vega": 0.0485, "theta": -0.0053, "rho": 0.0248, "theo": 0.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MICC270521P00025000", "bid": 5.0, "bid_size": 47.0, "ask": 7.7, "ask_size": 17.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0598, "vega": 0.0464, "theta": -0.0052, "rho": -0.063, "theo": 5.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "MICC270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.2016, "gamma": 0.0359, "vega": 0.0402, "theta": -0.0055, "rho": 0.017, "theo": 0.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MICC270521P00030000", "bid": 9.5, "bid_size": 30.0, "ask": 11.4, "ask_size": 15.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0411, "vega": 0.036, "theta": -0.0051, "rho": -0.0654, "theo": 10.7247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MICC270521C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.5526, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0267, "vega": 0.0349, "theta": -0.0056, "rho": 0.0133, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MICC270521P00035000", "bid": 14.3, "bid_size": 30.0, "ask": 16.7, "ask_size": 15.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.0319, "vega": 0.0291, "theta": -0.0049, "rho": -0.064, "theo": 15.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}], "symbol": "MICC", "security_type": "stock", "exchange_id": 3, "current_price": 19.7, "price_change": 0.26, "price_change_percent": 1.3374, "bid": 19.12, "ask": 19.99, "bid_size": 200, "ask_size": 100, "open": 19.51, "high": 19.765, "low": 19.4227, "close": 19.7, "prev_day_close": 19.44, "volume": 767527, "iv30": 40.076, "iv30_change": 0.997, "iv30_change_percent": 2.5512, "seqno": 10415202298, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "MICC"}