{"timestamp": "2026-11-09 23:43:18", "data": {"options": [{"option": "MITK261120C00002500", "bid": 14.0, "bid_size": 78.0, "ask": 17.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-10-21T10:50:36", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MITK261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 5.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MITK261120C00005000", "bid": 11.5, "bid_size": 78.0, "ask": 15.3, "ask_size": 54.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 13.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-10-26T15:32:39", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MITK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 375.0, "iv": 5.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MITK261120C00007500", "bid": 9.3, "bid_size": 93.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T14:59:11", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "MITK261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 458.0, "iv": 4.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MITK261120C00010000", "bid": 8.3, "bid_size": 44.0, "ask": 8.7, "ask_size": 22.0, "iv": 1.6679, "open_interest": 79.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 8.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T10:19:33", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "MITK261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6822, "open_interest": 59.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T12:56:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITK261120C00012500", "bid": 5.8, "bid_size": 67.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 2342.0, "volume": 152.0, "delta": 0.9993, "gamma": 0.0021, "vega": 0.0, "theta": -0.0007, "rho": 0.0001, "theo": 5.9851, "change": 1.1, "open": 4.5, "high": 6.1, "low": 4.5, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 22.0, "prev_day_close": 5.0}, {"option": "MITK261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 113.0, "iv": 1.2665, "open_interest": 157.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0034, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T09:57:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MITK261120C00015000", "bid": 2.3, "bid_size": 600.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 673.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0408, "vega": 0.0029, "theta": -0.0092, "rho": 0.0026, "theo": 3.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:30:23", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MITK261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 139.0, "iv": 0.8788, "open_interest": 382.0, "volume": 6.0, "delta": -0.0444, "gamma": 0.0398, "vega": 0.003, "theta": -0.0094, "rho": -0.0003, "theo": 0.0436, "change": -0.1, "open": 0.18, "high": 0.18, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:33:51", "percent_change": -66.6667, "prev_day_close": 0.150000002235174}, {"option": "MITK261120C00017500", "bid": 1.35, "bid_size": 82.0, "ask": 1.6, "ask_size": 96.0, "iv": 0.726, "open_interest": 778.0, "volume": 11.0, "delta": 0.6882, "gamma": 0.1511, "vega": 0.0113, "theta": -0.038, "rho": 0.0031, "theo": 1.4746, "change": 0.5, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:55:54", "percent_change": 58.8235, "prev_day_close": 0.849999994039536}, {"option": "MITK261120P00017500", "bid": 0.35, "bid_size": 78.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.6606, "open_interest": 355.0, "volume": 4.0, "delta": -0.3109, "gamma": 0.1507, "vega": 0.0113, "theta": -0.038, "rho": -0.0022, "theo": 0.4981, "change": -0.4, "open": 0.64, "high": 0.64, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:52:13", "percent_change": -44.4444, "prev_day_close": 0.900000005960464}, {"option": "MITK261120C00020000", "bid": 0.25, "bid_size": 25.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.6889, "open_interest": 1604.0, "volume": 588.0, "delta": 0.3027, "gamma": 0.1394, "vega": 0.0112, "theta": -0.0399, "rho": 0.0016, "theo": 0.4447, "change": 0.175, "open": 0.25, "high": 0.43, "low": 0.25, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:51:47", "percent_change": 77.7778, "prev_day_close": 0.225000008940697}, {"option": "MITK261120P00020000", "bid": 1.7, "bid_size": 104.0, "ask": 2.65, "ask_size": 240.0, "iv": 0.9566, "open_interest": 203.0, "volume": 0.0, "delta": -0.6956, "gamma": 0.1393, "vega": 0.0112, "theta": -0.0397, "rho": -0.005, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T10:28:00", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MITK261120C00022500", "bid": 0.05, "bid_size": 3.0, "ask": 0.35, "ask_size": 290.0, "iv": 0.9638, "open_interest": 969.0, "volume": 13.0, "delta": 0.0995, "gamma": 0.0651, "vega": 0.0056, "theta": -0.0205, "rho": 0.0006, "theo": 0.1159, "change": 0.05, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:42:01", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "MITK261120P00022500", "bid": 3.9, "bid_size": 33.0, "ask": 5.6, "ask_size": 94.0, "iv": 1.5433, "open_interest": 53.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0652, "vega": 0.0056, "theta": -0.02, "rho": -0.006, "theo": 4.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-07-20T15:59:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MITK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.8593, "open_interest": 1354.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0234, "vega": 0.0021, "theta": -0.0078, "rho": 0.0002, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:50:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITK261120P00025000", "bid": 6.3, "bid_size": 27.0, "ask": 8.2, "ask_size": 72.0, "iv": 1.9505, "open_interest": 7.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0238, "vega": 0.0021, "theta": -0.0072, "rho": -0.0052, "theo": 6.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-07-20T11:52:00", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MITK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2702, "open_interest": 204.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:03:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITK261120P00030000", "bid": 10.5, "bid_size": 72.0, "ask": 13.5, "ask_size": 72.0, "iv": 2.2787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.003, "vega": 0.0001, "theta": 0.0, "rho": -0.001, "theo": 11.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MITK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5984, "open_interest": 14.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T11:21:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITK261120P00035000", "bid": 15.4, "bid_size": 65.0, "ask": 18.5, "ask_size": 72.0, "iv": 2.6691, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.515, "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": 17.6999998092651}, {"option": "MITK261218C00002500", "bid": 14.0, "bid_size": 49.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0002, "theo": 16.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "MITK261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0015, "rho": -0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 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": "MITK261218C00005000", "bid": 11.5, "bid_size": 49.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0014, "rho": 0.0004, "theo": 13.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MITK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 3.0222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 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": "MITK261218C00007500", "bid": 9.0, "bid_size": 49.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0042, "vega": 0.001, "theta": -0.002, "rho": 0.0018, "theo": 11.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MITK261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 291.0, "iv": 2.1561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0024, "rho": -0.0002, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 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": "MITK261218C00010000", "bid": 6.6, "bid_size": 71.0, "ask": 10.5, "ask_size": 65.0, "iv": 1.0626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0095, "vega": 0.0028, "theta": -0.0036, "rho": 0.0042, "theo": 8.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MITK261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 76.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0085, "vega": 0.0032, "theta": -0.004, "rho": -0.0005, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 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": "MITK261218C00012500", "bid": 4.2, "bid_size": 83.0, "ask": 8.1, "ask_size": 83.0, "iv": 0.8794, "open_interest": 15.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0241, "vega": 0.007, "theta": -0.0074, "rho": 0.0073, "theo": 6.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T11:30:26", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MITK261218P00012500", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 20.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0233, "vega": 0.0072, "theta": -0.0077, "rho": -0.0013, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 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": "MITK261218C00015000", "bid": 2.05, "bid_size": 93.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0548, "vega": 0.015, "theta": -0.0144, "rho": 0.0096, "theo": 3.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:14:15", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MITK261218P00015000", "bid": 0.3, "bid_size": 11.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.755, "open_interest": 144.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0542, "vega": 0.0151, "theta": -0.0146, "rho": -0.0037, "theo": 0.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-04T14:14:48", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MITK261218C00017500", "bid": 1.2, "bid_size": 509.0, "ask": 2.6, "ask_size": 120.0, "iv": 0.5777, "open_interest": 438.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.0837, "vega": 0.0226, "theta": -0.0214, "rho": 0.009, "theo": 2.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T13:53:44", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MITK261218P00017500", "bid": 0.95, "bid_size": 191.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.6838, "open_interest": 99.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0833, "vega": 0.0226, "theta": -0.0214, "rho": -0.0081, "theo": 1.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T13:37:12", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MITK261218C00020000", "bid": 1.1, "bid_size": 135.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.7442, "open_interest": 203.0, "volume": 42.0, "delta": 0.4221, "gamma": 0.0854, "vega": 0.0236, "theta": -0.0228, "rho": 0.0066, "theo": 1.219, "change": 0.31, "open": 1.15, "high": 1.35, "low": 1.1, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T15:22:06", "percent_change": 32.6316, "prev_day_close": 0.950000017881394}, {"option": "MITK261218P00020000", "bid": 2.35, "bid_size": 98.0, "ask": 2.85, "ask_size": 63.0, "iv": 0.7003, "open_interest": 3.0, "volume": 0.0, "delta": -0.5735, "gamma": 0.0854, "vega": 0.0236, "theta": -0.0226, "rho": -0.0127, "theo": 2.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T11:06:56", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MITK261218C00022500", "bid": 0.55, "bid_size": 51.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.7654, "open_interest": 151.0, "volume": 5.0, "delta": 0.2602, "gamma": 0.0686, "vega": 0.0196, "theta": -0.0194, "rho": 0.0043, "theo": 0.6467, "change": 0.275, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:40:48", "percent_change": 73.3333, "prev_day_close": 0.375000014901161}, {"option": "MITK261218P00022500", "bid": 4.2, "bid_size": 64.0, "ask": 6.0, "ask_size": 106.0, "iv": 0.9973, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0689, "vega": 0.0196, "theta": -0.0191, "rho": -0.0159, "theo": 4.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MITK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.6886, "open_interest": 264.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0488, "vega": 0.0144, "theta": -0.0146, "rho": 0.0026, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:13:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MITK261218P00025000", "bid": 6.6, "bid_size": 40.0, "ask": 8.4, "ask_size": 83.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.8416, "gamma": 0.0494, "vega": 0.0144, "theta": -0.0142, "rho": -0.0173, "theo": 6.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MITK261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 0.8409, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0213, "vega": 0.0066, "theta": -0.0069, "rho": 0.0009, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 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": "MITK261218P00030000", "bid": 10.5, "bid_size": 71.0, "ask": 13.5, "ask_size": 71.0, "iv": 1.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0224, "vega": 0.0064, "theta": -0.0062, "rho": -0.0155, "theo": 11.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MITK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.9337, "open_interest": 2.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0087, "vega": 0.0028, "theta": -0.003, "rho": 0.0003, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:51:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MITK261218P00035000", "bid": 15.8, "bid_size": 33.0, "ask": 18.5, "ask_size": 29.0, "iv": 1.5984, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0105, "vega": 0.0021, "theta": -0.0021, "rho": -0.009, "theo": 16.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "MITK270115C00002500", "bid": 14.0, "bid_size": 40.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0009, "theta": -0.0002, "rho": 0.0018, "theo": 16.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.75, "last_trade_time": "2026-11-02T13:56:01", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MITK270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0018, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 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": "MITK270115C00005000", "bid": 11.5, "bid_size": 40.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0022, "vega": 0.0018, "theta": -0.0008, "rho": 0.0045, "theo": 13.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T13:59:47", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MITK270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 311.0, "iv": 2.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.002, "vega": 0.0019, "theta": -0.0021, "rho": -0.0004, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 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": "MITK270115C00007500", "bid": 9.1, "bid_size": 106.0, "ask": 13.1, "ask_size": 27.0, "iv": 1.1952, "open_interest": 22.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0019, "rho": 0.0088, "theo": 11.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-03T10:16:13", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "MITK270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 1.3262, "open_interest": 22.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0049, "vega": 0.0036, "theta": -0.003, "rho": -0.0007, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T12:01:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MITK270115C00010000", "bid": 7.8, "bid_size": 198.0, "ask": 10.1, "ask_size": 21.0, "iv": 1.2424, "open_interest": 47.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.012, "vega": 0.0071, "theta": -0.0039, "rho": 0.0144, "theo": 8.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-26T13:07:34", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MITK270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 161.0, "iv": 1.1006, "open_interest": 1.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0118, "vega": 0.007, "theta": -0.0048, "rho": -0.0016, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-24T10:34:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MITK270115C00012500", "bid": 6.3, "bid_size": 10.0, "ask": 6.6, "ask_size": 104.0, "iv": 0.8672, "open_interest": 602.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0262, "vega": 0.0135, "theta": -0.0075, "rho": 0.0188, "theo": 6.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.58, "last_trade_time": "2026-11-06T10:24:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MITK270115P00012500", "bid": 0.15, "bid_size": 21.0, "ask": 0.55, "ask_size": 90.0, "iv": 0.8277, "open_interest": 72.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0262, "vega": 0.0135, "theta": -0.0082, "rho": -0.0037, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:46:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MITK270115C00015000", "bid": 3.0, "bid_size": 471.0, "ask": 4.6, "ask_size": 128.0, "iv": 0.464, "open_interest": 200.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0473, "vega": 0.0224, "theta": -0.012, "rho": 0.0196, "theo": 4.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T12:40:20", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MITK270115P00015000", "bid": 0.65, "bid_size": 122.0, "ask": 0.85, "ask_size": 142.0, "iv": 0.7286, "open_interest": 153.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.0475, "vega": 0.0225, "theta": -0.0125, "rho": -0.0078, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:17:22", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "MITK270115C00017500", "bid": 2.65, "bid_size": 116.0, "ask": 2.9, "ask_size": 58.0, "iv": 0.7181, "open_interest": 6147.0, "volume": 214.0, "delta": 0.6354, "gamma": 0.0657, "vega": 0.0296, "theta": -0.0155, "rho": 0.0172, "theo": 2.761, "change": 0.66, "open": 2.26, "high": 2.85, "low": 2.26, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-09T15:55:32", "percent_change": 31.4286, "prev_day_close": 2.10000002384186}, {"option": "MITK270115P00017500", "bid": 1.5, "bid_size": 36.0, "ask": 2.45, "ask_size": 498.0, "iv": 0.8131, "open_interest": 294.0, "volume": 1.0, "delta": -0.3624, "gamma": 0.0662, "vega": 0.0297, "theta": -0.0157, "rho": -0.0136, "theo": 1.6788, "change": -0.105, "open": 1.97, "high": 1.97, "low": 1.97, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T09:31:59", "percent_change": -5.06024, "prev_day_close": 2.07500004768372}, {"option": "MITK270115C00020000", "bid": 1.55, "bid_size": 173.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.6992, "open_interest": 1620.0, "volume": 201.0, "delta": 0.4621, "gamma": 0.0713, "vega": 0.0314, "theta": -0.0162, "rho": 0.0132, "theo": 1.6402, "change": 0.475, "open": 1.25, "high": 1.7, "low": 1.25, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:13:35", "percent_change": 38.7755, "prev_day_close": 1.22500002384186}, {"option": "MITK270115P00020000", "bid": 2.9, "bid_size": 52.0, "ask": 4.2, "ask_size": 363.0, "iv": 0.8569, "open_interest": 92.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0722, "vega": 0.0314, "theta": -0.0162, "rho": -0.0197, "theo": 3.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T10:48:18", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MITK270115C00022500", "bid": 0.85, "bid_size": 183.0, "ask": 1.15, "ask_size": 3.0, "iv": 0.6774, "open_interest": 2045.0, "volume": 4.0, "delta": 0.3104, "gamma": 0.0641, "vega": 0.0279, "theta": -0.0142, "rho": 0.0092, "theo": 0.9314, "change": 0.25, "open": 0.8, "high": 0.9, "low": 0.7, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:33:33", "percent_change": 38.4615, "prev_day_close": 0.650000005960464}, {"option": "MITK270115P00022500", "bid": 4.6, "bid_size": 117.0, "ask": 5.8, "ask_size": 206.0, "iv": 0.8196, "open_interest": 90.0, "volume": 0.0, "delta": -0.6917, "gamma": 0.0655, "vega": 0.0277, "theta": -0.0141, "rho": -0.0238, "theo": 4.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-15T14:56:49", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MITK270115C00025000", "bid": 0.4, "bid_size": 293.0, "ask": 0.65, "ask_size": 83.0, "iv": 0.6914, "open_interest": 351.0, "volume": 0.0, "delta": 0.1968, "gamma": 0.0505, "vega": 0.022, "theta": -0.0111, "rho": 0.0059, "theo": 0.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T13:56:20", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "MITK270115P00025000", "bid": 6.7, "bid_size": 63.0, "ask": 8.5, "ask_size": 128.0, "iv": 0.9663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0524, "vega": 0.0213, "theta": -0.0108, "rho": -0.0251, "theo": 6.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MITK270115C00030000", "bid": 0.1, "bid_size": 168.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.6879, "open_interest": 147.0, "volume": 4.0, "delta": 0.0714, "gamma": 0.0247, "vega": 0.0108, "theta": -0.0054, "rho": 0.0022, "theo": 0.1502, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:57:04", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "MITK270115P00030000", "bid": 11.1, "bid_size": 34.0, "ask": 13.6, "ask_size": 71.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0279, "vega": 0.0088, "theta": -0.0048, "rho": -0.0179, "theo": 11.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MITK270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 240.0, "iv": 0.9606, "open_interest": 21.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0102, "vega": 0.0045, "theta": -0.0022, "rho": 0.0008, "theo": 0.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-03T11:28:39", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MITK270115P00035000", "bid": 15.9, "bid_size": 49.0, "ask": 18.5, "ask_size": 29.0, "iv": 1.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0068, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 16.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MITK270416C00002500", "bid": 14.1, "bid_size": 49.0, "ask": 18.0, "ask_size": 29.0, "iv": 2.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0014, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 15.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T13:19:42", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "MITK270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 95.0, "iv": 1.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0012, "vega": 0.003, "theta": -0.0016, "rho": -0.0011, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MITK270416C00005000", "bid": 11.6, "bid_size": 40.0, "ask": 15.6, "ask_size": 20.0, "iv": 1.4108, "open_interest": 1.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0049, "vega": 0.0018, "theta": -0.0018, "rho": 0.0024, "theo": 13.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-11-02T13:20:59", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MITK270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 1.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0032, "vega": 0.0054, "theta": -0.0019, "rho": -0.0019, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "MITK270416C00007500", "bid": 9.3, "bid_size": 61.0, "ask": 13.2, "ask_size": 32.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.01, "vega": 0.0062, "theta": -0.002, "rho": 0.0083, "theo": 11.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MITK270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 265.0, "iv": 1.0873, "open_interest": 13.0, "volume": 0.0, "delta": -0.035, "gamma": 0.007, "vega": 0.0094, "theta": -0.0026, "rho": -0.0035, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:43:04", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MITK270416C00010000", "bid": 7.1, "bid_size": 69.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.8163, "open_interest": 16.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0176, "vega": 0.014, "theta": -0.0034, "rho": 0.0168, "theo": 8.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-20T10:33:12", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MITK270416P00010000", "bid": 0.1, "bid_size": 19.0, "ask": 0.7, "ask_size": 219.0, "iv": 0.7853, "open_interest": 3.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0145, "vega": 0.0163, "theta": -0.0038, "rho": -0.0069, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:30:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MITK270416C00012500", "bid": 5.6, "bid_size": 61.0, "ask": 7.9, "ask_size": 29.0, "iv": 0.7709, "open_interest": 5.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.029, "vega": 0.0256, "theta": -0.0054, "rho": 0.0248, "theo": 6.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-26T09:30:32", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MITK270416P00012500", "bid": 0.3, "bid_size": 398.0, "ask": 2.0, "ask_size": 171.0, "iv": 0.8344, "open_interest": 6.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0262, "vega": 0.0267, "theta": -0.0057, "rho": -0.0137, "theo": 0.7298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T11:21:19", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MITK270416C00015000", "bid": 3.8, "bid_size": 67.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.748, "open_interest": 3.0, "volume": 0.0, "delta": 0.7428, "gamma": 0.0405, "vega": 0.0374, "theta": -0.0076, "rho": 0.0288, "theo": 4.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-05T14:00:09", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "MITK270416P00015000", "bid": 0.95, "bid_size": 357.0, "ask": 2.1, "ask_size": 160.0, "iv": 0.6739, "open_interest": 2.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0384, "vega": 0.0376, "theta": -0.0077, "rho": -0.0243, "theo": 1.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T13:18:10", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MITK270416C00017500", "bid": 2.7, "bid_size": 389.0, "ask": 5.2, "ask_size": 85.0, "iv": 0.7694, "open_interest": 35.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0473, "vega": 0.0449, "theta": -0.0092, "rho": 0.028, "theo": 3.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T15:51:58", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MITK270416P00017500", "bid": 1.85, "bid_size": 225.0, "ask": 3.5, "ask_size": 128.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.3633, "gamma": 0.046, "vega": 0.0449, "theta": -0.009, "rho": -0.0369, "theo": 2.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MITK270416C00020000", "bid": 2.35, "bid_size": 348.0, "ask": 2.95, "ask_size": 161.0, "iv": 0.6956, "open_interest": 398.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0486, "vega": 0.0474, "theta": -0.0098, "rho": 0.025, "theo": 2.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T09:38:23", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "MITK270416P00020000", "bid": 3.2, "bid_size": 220.0, "ask": 5.1, "ask_size": 113.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.048, "vega": 0.0473, "theta": -0.0095, "rho": -0.0491, "theo": 4.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MITK270416C00022500", "bid": 1.35, "bid_size": 420.0, "ask": 2.65, "ask_size": 146.0, "iv": 0.7107, "open_interest": 9.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0462, "vega": 0.0461, "theta": -0.0097, "rho": 0.0212, "theo": 1.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-12T13:11:30", "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "MITK270416P00022500", "bid": 4.9, "bid_size": 102.0, "ask": 7.0, "ask_size": 102.0, "iv": 0.6746, "open_interest": 0.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0462, "vega": 0.0461, "theta": -0.0091, "rho": -0.0595, "theo": 5.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MITK270416C00025000", "bid": 0.85, "bid_size": 419.0, "ask": 2.2, "ask_size": 156.0, "iv": 0.7241, "open_interest": 18.0, "volume": 0.0, "delta": 0.3183, "gamma": 0.042, "vega": 0.0428, "theta": -0.0092, "rho": 0.0176, "theo": 1.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T13:15:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MITK270416P00025000", "bid": 7.0, "bid_size": 49.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0425, "vega": 0.0428, "theta": -0.0084, "rho": -0.0674, "theo": 7.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MITK270416C00030000", "bid": 0.2, "bid_size": 586.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.691, "open_interest": 2.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0322, "vega": 0.034, "theta": -0.0075, "rho": 0.0118, "theo": 0.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T13:18:25", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MITK270416P00030000", "bid": 11.2, "bid_size": 61.0, "ask": 13.2, "ask_size": 57.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0338, "vega": 0.034, "theta": -0.0062, "rho": -0.0763, "theo": 12.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MITK270416C00035000", "bid": 0.05, "bid_size": 102.0, "ask": 0.9, "ask_size": 146.0, "iv": 0.729, "open_interest": 1.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0238, "vega": 0.0257, "theta": -0.0058, "rho": 0.0079, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T15:07:57", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "MITK270416P00035000", "bid": 15.6, "bid_size": 61.0, "ask": 18.1, "ask_size": 57.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.0263, "vega": 0.0254, "theta": -0.004, "rho": -0.0767, "theo": 16.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "MITK270521C00002500", "bid": 14.1, "bid_size": 40.0, "ask": 18.1, "ask_size": 20.0, "iv": 1.5757, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0015, "vega": 0.004, "theta": 0.0, "rho": 0.0071, "theo": 16.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-02T13:13:32", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MITK270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 156.0, "iv": 1.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0018, "rho": -0.0018, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MITK270521C00005000", "bid": 11.7, "bid_size": 40.0, "ask": 15.7, "ask_size": 20.0, "iv": 1.1389, "open_interest": 2.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0038, "vega": 0.008, "theta": -0.0009, "rho": 0.0173, "theo": 13.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-02T13:10:33", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MITK270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 1.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0036, "vega": 0.0079, "theta": -0.0024, "rho": -0.0033, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 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": "MITK270521C00007500", "bid": 9.7, "bid_size": 61.0, "ask": 13.4, "ask_size": 57.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0078, "vega": 0.0136, "theta": -0.002, "rho": 0.0291, "theo": 11.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MITK270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 183.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0077, "vega": 0.0135, "theta": -0.0033, "rho": -0.0061, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 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": "MITK270521C00010000", "bid": 7.7, "bid_size": 62.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.8159, "open_interest": 7.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0143, "vega": 0.0219, "theta": -0.0036, "rho": 0.0384, "theo": 9.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-05T10:49:22", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MITK270521P00010000", "bid": 0.05, "bid_size": 19.0, "ask": 1.2, "ask_size": 209.0, "iv": 0.8438, "open_interest": 1.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0143, "vega": 0.0219, "theta": -0.0047, "rho": -0.011, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-05T13:15:38", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MITK270521C00012500", "bid": 5.7, "bid_size": 104.0, "ask": 7.6, "ask_size": 59.0, "iv": 0.5442, "open_interest": 21.0, "volume": 0.0, "delta": 0.8393, "gamma": 0.0228, "vega": 0.0321, "theta": -0.0055, "rho": 0.0432, "theo": 7.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-09-03T15:55:43", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MITK270521P00012500", "bid": 0.05, "bid_size": 1072.0, "ask": 1.4, "ask_size": 158.0, "iv": 0.6438, "open_interest": 8.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0231, "vega": 0.0322, "theta": -0.0064, "rho": -0.0188, "theo": 1.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T15:28:08", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MITK270521C00015000", "bid": 5.5, "bid_size": 66.0, "ask": 5.9, "ask_size": 76.0, "iv": 0.7436, "open_interest": 75.0, "volume": 1.0, "delta": 0.7523, "gamma": 0.0314, "vega": 0.0419, "theta": -0.0073, "rho": 0.0437, "theo": 5.6592, "change": 0.85, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:43:22", "percent_change": 16.8317, "prev_day_close": 5.05000019073486}, {"option": "MITK270521P00015000", "bid": 0.6, "bid_size": 454.0, "ask": 2.3, "ask_size": 167.0, "iv": 0.6219, "open_interest": 7.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.032, "vega": 0.0421, "theta": -0.0079, "rho": -0.0292, "theo": 1.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-19T09:30:07", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "MITK270521C00017500", "bid": 4.2, "bid_size": 55.0, "ask": 4.5, "ask_size": 57.0, "iv": 0.7182, "open_interest": 315.0, "volume": 12.0, "delta": 0.6537, "gamma": 0.0378, "vega": 0.0492, "theta": -0.0086, "rho": 0.0411, "theo": 4.3308, "change": 0.65, "open": 4.0, "high": 4.3, "low": 4.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T15:28:48", "percent_change": 17.8082, "prev_day_close": 3.64999997615814}, {"option": "MITK270521P00017500", "bid": 1.7, "bid_size": 222.0, "ask": 3.4, "ask_size": 76.0, "iv": 0.6151, "open_interest": 20.0, "volume": 5.0, "delta": -0.3453, "gamma": 0.0388, "vega": 0.0494, "theta": -0.009, "rho": -0.0408, "theo": 3.041, "change": -0.05, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T09:30:48", "percent_change": -1.47059, "prev_day_close": 3.39999997615814}, {"option": "MITK270521C00020000", "bid": 3.1, "bid_size": 211.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.6954, "open_interest": 6342.0, "volume": 209.0, "delta": 0.5545, "gamma": 0.0412, "vega": 0.0528, "theta": -0.0093, "rho": 0.0368, "theo": 3.2974, "change": 0.75, "open": 2.7, "high": 3.4, "low": 2.7, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:58:54", "percent_change": 28.3019, "prev_day_close": 2.64999997615814}, {"option": "MITK270521P00020000", "bid": 4.1, "bid_size": 136.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.6728, "open_interest": 127.0, "volume": 5.0, "delta": -0.4475, "gamma": 0.0426, "vega": 0.0528, "theta": -0.0095, "rho": -0.0519, "theo": 4.4674, "change": -0.41, "open": 4.39, "high": 4.39, "low": 4.39, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-11-09T15:27:33", "percent_change": -8.54167, "prev_day_close": 4.79999995231628}, {"option": "MITK270521C00022500", "bid": 2.25, "bid_size": 142.0, "ask": 2.65, "ask_size": 101.0, "iv": 0.689, "open_interest": 26.0, "volume": 4.0, "delta": 0.4625, "gamma": 0.0417, "vega": 0.0531, "theta": -0.0094, "rho": 0.0319, "theo": 2.5076, "change": 0.2, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:32:23", "percent_change": 9.7561, "prev_day_close": 2.05000001192093}, {"option": "MITK270521P00022500", "bid": 5.6, "bid_size": 81.0, "ask": 7.3, "ask_size": 278.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.0437, "vega": 0.0528, "theta": -0.0094, "rho": -0.0608, "theo": 6.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MITK270521C00025000", "bid": 1.2, "bid_size": 317.0, "ask": 2.2, "ask_size": 178.0, "iv": 0.656, "open_interest": 80.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0402, "vega": 0.051, "theta": -0.009, "rho": 0.0271, "theo": 1.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:39:19", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MITK270521P00025000", "bid": 7.5, "bid_size": 60.0, "ask": 9.3, "ask_size": 110.0, "iv": 0.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.6281, "gamma": 0.0427, "vega": 0.05, "theta": -0.0089, "rho": -0.0678, "theo": 8.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MITK270521C00030000", "bid": 0.4, "bid_size": 460.0, "ask": 1.75, "ask_size": 170.0, "iv": 0.6861, "open_interest": 1.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0339, "vega": 0.0431, "theta": -0.0076, "rho": 0.0189, "theo": 1.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T11:11:42", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MITK270521P00030000", "bid": 11.3, "bid_size": 61.0, "ask": 14.2, "ask_size": 57.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0378, "vega": 0.0401, "theta": -0.0072, "rho": -0.072, "theo": 12.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MITK270521C00035000", "bid": 0.25, "bid_size": 111.0, "ask": 1.4, "ask_size": 170.0, "iv": 0.7426, "open_interest": 21.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0266, "vega": 0.0341, "theta": -0.006, "rho": 0.0129, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T11:38:35", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MITK270521P00035000", "bid": 15.9, "bid_size": 61.0, "ask": 18.9, "ask_size": 57.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0319, "vega": 0.0277, "theta": -0.0054, "rho": -0.0627, "theo": 16.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "MITK280121C00005000", "bid": 11.5, "bid_size": 99.0, "ask": 15.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0065, "vega": 0.0129, "theta": -0.0013, "rho": 0.0176, "theo": 13.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-02T12:50:32", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MITK280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0041, "vega": 0.0166, "theta": -0.0018, "rho": -0.0131, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MITK280121C00007500", "bid": 9.5, "bid_size": 99.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.7102, "open_interest": 15.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0105, "vega": 0.0248, "theta": -0.002, "rho": 0.0325, "theo": 11.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.27, "last_trade_time": "2026-11-03T10:13:36", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MITK280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 239.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.008, "vega": 0.0274, "theta": -0.0025, "rho": -0.0235, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MITK280121C00010000", "bid": 7.5, "bid_size": 78.0, "ask": 10.8, "ask_size": 34.0, "iv": 0.6513, "open_interest": 12.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.015, "vega": 0.0386, "theta": -0.003, "rho": 0.0468, "theo": 9.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-06T10:33:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MITK280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 126.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0127, "vega": 0.0398, "theta": -0.0033, "rho": -0.0385, "theo": 1.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MITK280121C00012500", "bid": 6.2, "bid_size": 81.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.7358, "open_interest": 20.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0195, "vega": 0.0517, "theta": -0.0038, "rho": 0.0566, "theo": 7.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-03T10:10:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MITK280121P00012500", "bid": 0.75, "bid_size": 161.0, "ask": 3.7, "ask_size": 126.0, "iv": 0.7241, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0176, "vega": 0.052, "theta": -0.0041, "rho": -0.0574, "theo": 2.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "MITK280121C00015000", "bid": 5.1, "bid_size": 93.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.7428, "open_interest": 38.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0232, "vega": 0.0622, "theta": -0.0046, "rho": 0.0615, "theo": 6.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-03T10:10:00", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MITK280121P00015000", "bid": 1.95, "bid_size": 148.0, "ask": 4.7, "ask_size": 124.0, "iv": 0.7041, "open_interest": 11.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.022, "vega": 0.0622, "theta": -0.0047, "rho": -0.0785, "theo": 3.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T11:39:19", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "MITK280121C00017500", "bid": 4.1, "bid_size": 86.0, "ask": 8.5, "ask_size": 70.0, "iv": 0.8051, "open_interest": 24.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0259, "vega": 0.0698, "theta": -0.0051, "rho": 0.0628, "theo": 5.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:51:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MITK280121P00017500", "bid": 3.1, "bid_size": 143.0, "ask": 6.4, "ask_size": 101.0, "iv": 0.7059, "open_interest": 5.0, "volume": 0.0, "delta": -0.3143, "gamma": 0.0253, "vega": 0.0697, "theta": -0.0051, "rho": -0.0999, "theo": 4.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-10-23T14:40:53", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MITK280121C00020000", "bid": 3.2, "bid_size": 140.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.7141, "open_interest": 77.0, "volume": 0.0, "delta": 0.5797, "gamma": 0.0276, "vega": 0.0744, "theta": -0.0054, "rho": 0.0616, "theo": 4.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T12:55:48", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MITK280121P00020000", "bid": 3.0, "bid_size": 111.0, "ask": 7.9, "ask_size": 97.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0277, "vega": 0.0744, "theta": -0.0053, "rho": -0.1205, "theo": 6.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MITK280121C00022500", "bid": 2.15, "bid_size": 102.0, "ask": 7.0, "ask_size": 99.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.0283, "vega": 0.0766, "theta": -0.0056, "rho": 0.0588, "theo": 3.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T13:07:00", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MITK280121P00022500", "bid": 6.1, "bid_size": 102.0, "ask": 9.4, "ask_size": 103.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0292, "vega": 0.0766, "theta": -0.0053, "rho": -0.1394, "theo": 7.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MITK280121C00025000", "bid": 1.25, "bid_size": 188.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.6528, "open_interest": 37.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0284, "vega": 0.0768, "theta": -0.0056, "rho": 0.0552, "theo": 3.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-10-02T10:26:48", "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "MITK280121P00025000", "bid": 7.9, "bid_size": 104.0, "ask": 11.1, "ask_size": 105.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.03, "vega": 0.0767, "theta": -0.0052, "rho": -0.1553, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MITK280121C00030000", "bid": 0.45, "bid_size": 573.0, "ask": 4.0, "ask_size": 31.0, "iv": 0.6478, "open_interest": 2.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.027, "vega": 0.0734, "theta": -0.0054, "rho": 0.0472, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T11:31:51", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "MITK280121P00030000", "bid": 11.7, "bid_size": 57.0, "ask": 14.5, "ask_size": 57.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0302, "vega": 0.0726, "theta": -0.0046, "rho": -0.1774, "theo": 13.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MITK280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.6584, "open_interest": 22.0, "volume": 0.0, "delta": 0.2902, "gamma": 0.0247, "vega": 0.0673, "theta": -0.0049, "rho": 0.0395, "theo": 1.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T15:18:58", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MITK280121P00035000", "bid": 16.1, "bid_size": 61.0, "ask": 19.2, "ask_size": 57.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6938, "gamma": 0.0294, "vega": 0.0648, "theta": -0.0039, "rho": -0.1868, "theo": 17.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MITK290119C00002500", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.4046, "open_interest": 10.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0029, "vega": 0.008, "theta": 0.0, "rho": 0.0125, "theo": 16.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-03T10:01:51", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MITK290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 25.0, "iv": 0.8493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0114, "theta": -0.0007, "rho": -0.0125, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MITK290119C00005000", "bid": 12.0, "bid_size": 16.0, "ask": 17.0, "ask_size": 26.0, "iv": 1.0537, "open_interest": 9.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0053, "vega": 0.024, "theta": -0.0002, "rho": 0.0379, "theo": 14.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-11-03T10:02:32", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MITK290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 126.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0038, "vega": 0.0254, "theta": -0.0013, "rho": -0.0311, "theo": 0.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MITK290119C00007500", "bid": 10.0, "bid_size": 16.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.8527, "open_interest": 5.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0079, "vega": 0.04, "theta": -0.001, "rho": 0.0597, "theo": 12.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T09:58:10", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MITK290119P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.8554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0066, "vega": 0.0403, "theta": -0.0019, "rho": -0.0554, "theo": 1.5129, "change": 0.0, "open": 0.0, "high": 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": "MITK290119C00010000", "bid": 9.0, "bid_size": 15.0, "ask": 12.7, "ask_size": 54.0, "iv": 0.7696, "open_interest": 16.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0103, "vega": 0.0545, "theta": -0.0017, "rho": 0.0761, "theo": 10.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-03T09:58:50", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "MITK290119P00010000", "bid": 0.75, "bid_size": 61.0, "ask": 3.9, "ask_size": 82.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0095, "vega": 0.0545, "theta": -0.0025, "rho": -0.0835, "theo": 2.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MITK290119C00012500", "bid": 7.8, "bid_size": 17.0, "ask": 11.7, "ask_size": 21.0, "iv": 0.7681, "open_interest": 15.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0126, "vega": 0.0671, "theta": -0.0022, "rho": 0.0873, "theo": 9.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T09:55:14", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MITK290119P00012500", "bid": 1.75, "bid_size": 34.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0123, "vega": 0.0672, "theta": -0.0029, "rho": -0.1134, "theo": 3.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "MITK290119C00015000", "bid": 7.2, "bid_size": 70.0, "ask": 10.3, "ask_size": 82.0, "iv": 0.7575, "open_interest": 28.0, "volume": 0.0, "delta": 0.7511, "gamma": 0.0146, "vega": 0.0775, "theta": -0.0027, "rho": 0.0947, "theo": 8.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.38, "last_trade_time": "2026-11-06T09:34:42", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MITK290119P00015000", "bid": 3.0, "bid_size": 53.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0148, "vega": 0.0778, "theta": -0.0033, "rho": -0.1435, "theo": 4.7961, "change": 0.0, "open": 0.0, "high": 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": "MITK290119C00017500", "bid": 6.3, "bid_size": 146.0, "ask": 9.4, "ask_size": 129.0, "iv": 0.7449, "open_interest": 13.0, "volume": 0.0, "delta": 0.705, "gamma": 0.0162, "vega": 0.0858, "theta": -0.0031, "rho": 0.0989, "theo": 7.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:24:46", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MITK290119P00017500", "bid": 4.5, "bid_size": 6.0, "ask": 8.0, "ask_size": 95.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0171, "vega": 0.0864, "theta": -0.0035, "rho": -0.173, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MITK290119C00020000", "bid": 5.3, "bid_size": 164.0, "ask": 8.6, "ask_size": 138.0, "iv": 0.7168, "open_interest": 37.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0175, "vega": 0.0923, "theta": -0.0034, "rho": 0.1006, "theo": 6.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T14:26:02", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MITK290119P00020000", "bid": 5.9, "bid_size": 37.0, "ask": 9.5, "ask_size": 53.0, "iv": 0.7107, "open_interest": 11.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0191, "vega": 0.0929, "theta": -0.0037, "rho": -0.2005, "theo": 7.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-02T13:40:27", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MITK290119C00022500", "bid": 4.0, "bid_size": 27.0, "ask": 9.0, "ask_size": 30.0, "iv": 0.7389, "open_interest": 6.0, "volume": 0.0, "delta": 0.6188, "gamma": 0.0185, "vega": 0.097, "theta": -0.0036, "rho": 0.1009, "theo": 6.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T15:19:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MITK290119P00022500", "bid": 7.4, "bid_size": 18.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.6866, "open_interest": 1.0, "volume": 0.0, "delta": -0.3555, "gamma": 0.0209, "vega": 0.0975, "theta": -0.0038, "rho": -0.225, "theo": 9.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-15T12:04:52", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "MITK290119C00025000", "bid": 3.5, "bid_size": 94.0, "ask": 7.4, "ask_size": 34.0, "iv": 0.6868, "open_interest": 1.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.0192, "vega": 0.1003, "theta": -0.0038, "rho": 0.0997, "theo": 5.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:35:26", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MITK290119P00025000", "bid": 9.1, "bid_size": 15.0, "ask": 13.0, "ask_size": 36.0, "iv": 0.6896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4006, "gamma": 0.0224, "vega": 0.1004, "theta": -0.0038, "rho": -0.2474, "theo": 11.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MITK290119C00030000", "bid": 2.9, "bid_size": 49.0, "ask": 6.3, "ask_size": 42.0, "iv": 0.6912, "open_interest": 1.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0201, "vega": 0.1035, "theta": -0.004, "rho": 0.0953, "theo": 4.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:25:27", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MITK290119P00030000", "bid": 12.4, "bid_size": 29.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4865, "gamma": 0.025, "vega": 0.1018, "theta": -0.0038, "rho": -0.281, "theo": 14.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "MITK290119C00035000", "bid": 1.75, "bid_size": 90.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.6501, "open_interest": 61.0, "volume": 0.0, "delta": 0.4447, "gamma": 0.0202, "vega": 0.1033, "theta": -0.004, "rho": 0.089, "theo": 3.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-02T15:51:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MITK290119P00035000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5664, "gamma": 0.027, "vega": 0.0984, "theta": -0.0036, "rho": -0.2984, "theo": 18.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}], "symbol": "MITK", "security_type": "stock", "exchange_id": 2, "current_price": 18.24, "price_change": 1.26, "price_change_percent": 7.3086, "bid": 18.18, "ask": 18.5, "bid_size": 100, "ask_size": 100, "open": 17.55, "high": 18.61, "low": 17.27, "close": 18.5, "prev_day_close": 17.24, "volume": 650238, "iv30": 73.974, "iv30_change": 2.205, "iv30_change_percent": 3.0724, "seqno": 10404983592, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "MITK"}