{"timestamp": "2026-11-10 00:26:06", "data": {"options": [{"option": "MITT261120C00001000", "bid": 3.1, "bid_size": 156.0, "ask": 4.2, "ask_size": 65.0, "iv": 5.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0098, "rho": 0.0003, "theo": 3.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-09-29T15:30:08", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MITT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 972.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0111, "vega": 0.0004, "theta": -0.0102, "rho": 0.0, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-29T15:23:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MITT261120C00002000", "bid": 2.1, "bid_size": 156.0, "ask": 3.2, "ask_size": 65.0, "iv": 3.1258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0342, "vega": 0.0007, "theta": -0.0107, "rho": 0.0006, "theo": 2.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-25T10:49:53", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "MITT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 977.0, "iv": 6.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0342, "vega": 0.0007, "theta": -0.011, "rho": -0.0001, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 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": "MITT261120C00003000", "bid": 1.3, "bid_size": 156.0, "ask": 2.0, "ask_size": 65.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0939, "vega": 0.0012, "theta": -0.0111, "rho": 0.0009, "theo": 1.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MITT261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 957.0, "iv": 3.828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0941, "vega": 0.0012, "theta": -0.0113, "rho": -0.0001, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 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": "MITT261120C00004000", "bid": 0.35, "bid_size": 156.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.799, "gamma": 0.3186, "vega": 0.0023, "theta": -0.0113, "rho": 0.001, "theo": 0.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MITT261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 2.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.2038, "gamma": 0.3202, "vega": 0.0023, "theta": -0.0115, "rho": -0.0003, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 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": "MITT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 403.0, "iv": 0.9202, "open_interest": 8.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.5574, "vega": 0.0028, "theta": -0.0099, "rho": 0.0004, "theo": 0.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:23:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MITT261120P00005000", "bid": 0.05, "bid_size": 971.0, "ask": 0.8, "ask_size": 63.0, "iv": 0.4599, "open_interest": 18.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.5639, "vega": 0.0028, "theta": -0.01, "rho": -0.0009, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:33:24", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MITT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.1773, "open_interest": 36.0, "volume": 5.0, "delta": 0.1146, "gamma": 0.2089, "vega": 0.0015, "theta": -0.0079, "rho": 0.0002, "theo": 0.0464, "change": 0.075, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:03:38", "percent_change": 300.0, "prev_day_close": 0.025000000372529}, {"option": "MITT261120P00006000", "bid": 1.0, "bid_size": 156.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.893, "gamma": 0.2138, "vega": 0.0015, "theta": -0.0079, "rho": -0.001, "theo": 1.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:21:57", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MITT261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 55.0, "iv": 1.4115, "open_interest": 23.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.1078, "vega": 0.001, "theta": -0.0062, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T11:36:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MITT261120P00007000", "bid": 2.0, "bid_size": 227.0, "ask": 3.2, "ask_size": 110.0, "iv": 2.4682, "open_interest": 81.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.1111, "vega": 0.0009, "theta": -0.0062, "rho": -0.0009, "theo": 2.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-26T14:21:10", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MITT261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.749, "open_interest": 58.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0659, "vega": 0.0007, "theta": -0.005, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T15:45:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT261120P00008000", "bid": 2.8, "bid_size": 156.0, "ask": 3.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0691, "vega": 0.0006, "theta": -0.0048, "rho": -0.0008, "theo": 3.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-09-28T14:56:11", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MITT261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 2.0332, "open_interest": 306.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0444, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T11:15:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT261120P00009000", "bid": 3.8, "bid_size": 156.0, "ask": 5.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0477, "vega": 0.0004, "theta": -0.0038, "rho": -0.0008, "theo": 4.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:40:58", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "MITT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 2.279, "open_interest": 25.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0317, "vega": 0.0004, "theta": -0.0033, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:35:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT261120P00010000", "bid": 4.8, "bid_size": 156.0, "ask": 6.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0352, "vega": 0.0003, "theta": -0.0028, "rho": -0.0006, "theo": 5.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:41:07", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MITT261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.4955, "open_interest": 58.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0236, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-05-12T11:08:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT261120P00011000", "bid": 5.6, "bid_size": 156.0, "ask": 7.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.025, "vega": 0.0001, "theta": -0.0022, "rho": -0.0004, "theo": 6.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T15:43:13", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MITT261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0182, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "MITT261120P00012000", "bid": 6.6, "bid_size": 156.0, "ask": 8.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0174, "vega": 0.0001, "theta": -0.0016, "rho": -0.0004, "theo": 7.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MITT261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1038.0, "iv": 5.0699, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0143, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MITT261120P00013000", "bid": 7.6, "bid_size": 156.0, "ask": 9.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0108, "vega": 0.0, "theta": -0.0014, "rho": -0.0001, "theo": 8.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "MITT261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1028.0, "iv": 5.2772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0115, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MITT261120P00014000", "bid": 8.6, "bid_size": 156.0, "ask": 10.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0062, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 9.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T15:44:41", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MITT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1055.0, "iv": 5.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0094, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 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": "MITT261120P00015000", "bid": 9.6, "bid_size": 156.0, "ask": 11.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0032, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 10.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MITT261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 909.0, "iv": 5.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0078, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MITT261120P00016000", "bid": 10.5, "bid_size": 156.0, "ask": 12.4, "ask_size": 96.0, "iv": 3.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0016, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 11.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MITT261218C00001000", "bid": 2.8, "bid_size": 122.0, "ask": 4.5, "ask_size": 30.0, "iv": 2.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0125, "vega": 0.0011, "theta": -0.0052, "rho": 0.0008, "theo": 3.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MITT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1123.0, "iv": 5.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0125, "vega": 0.0011, "theta": -0.0056, "rho": -0.0003, "theo": 0.1361, "change": 0.0, "open": 0.0, "high": 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": "MITT261218C00002000", "bid": 2.1, "bid_size": 157.0, "ask": 3.2, "ask_size": 65.0, "iv": 1.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0379, "vega": 0.002, "theta": -0.0059, "rho": 0.0017, "theo": 2.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MITT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1081.0, "iv": 3.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.038, "vega": 0.002, "theta": -0.0062, "rho": -0.0005, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MITT261218C00003000", "bid": 1.35, "bid_size": 157.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.9324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0931, "vega": 0.0032, "theta": -0.0059, "rho": 0.0025, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MITT261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 967.0, "iv": 2.0514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0935, "vega": 0.0032, "theta": -0.0061, "rho": -0.0008, "theo": 0.1843, "change": 0.0, "open": 0.0, "high": 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": "MITT261218C00004000", "bid": 0.45, "bid_size": 156.0, "ask": 1.1, "ask_size": 65.0, "iv": 0.659, "open_interest": 1.0, "volume": 0.0, "delta": 0.748, "gamma": 0.2387, "vega": 0.0049, "theta": -0.0056, "rho": 0.0029, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:32:50", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MITT261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 1.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.241, "vega": 0.0049, "theta": -0.0057, "rho": -0.0014, "theo": 0.2464, "change": 0.0, "open": 0.0, "high": 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": "MITT261218C00005000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 358.0, "iv": 0.8961, "open_interest": 3.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.4012, "vega": 0.0059, "theta": -0.0048, "rho": 0.0018, "theo": 0.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T12:19:19", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "MITT261218P00005000", "bid": 0.15, "bid_size": 474.0, "ask": 0.85, "ask_size": 200.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.4129, "vega": 0.0058, "theta": -0.0049, "rho": -0.0027, "theo": 0.6103, "change": 0.0, "open": 0.0, "high": 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": "MITT261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 134.0, "iv": 0.7547, "open_interest": 1.0, "volume": 1.0, "delta": 0.2091, "gamma": 0.2328, "vega": 0.0043, "theta": -0.0045, "rho": 0.0009, "theo": 0.1265, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:04:25", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "MITT261218P00006000", "bid": 1.05, "bid_size": 157.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.2431, "vega": 0.0041, "theta": -0.0046, "rho": -0.0032, "theo": 1.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MITT261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 930.0, "iv": 1.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.1471, "vega": 0.0033, "theta": -0.0041, "rho": 0.0006, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MITT261218P00007000", "bid": 2.0, "bid_size": 157.0, "ask": 3.2, "ask_size": 97.0, "iv": 1.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.1556, "vega": 0.0029, "theta": -0.0041, "rho": -0.0032, "theo": 2.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MITT261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 938.0, "iv": 1.8816, "open_interest": 0.0, "volume": 0.0, "delta": 0.1016, "gamma": 0.1038, "vega": 0.0027, "theta": -0.0038, "rho": 0.0004, "theo": 0.0689, "change": 0.0, "open": 0.0, "high": 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": "MITT261218P00008000", "bid": 2.8, "bid_size": 157.0, "ask": 3.9, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.1122, "vega": 0.0022, "theta": -0.0037, "rho": -0.0032, "theo": 3.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MITT261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 922.0, "iv": 2.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0785, "vega": 0.0022, "theta": -0.0034, "rho": 0.0003, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 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": "MITT261218P00009000", "bid": 3.8, "bid_size": 157.0, "ask": 5.0, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0863, "vega": 0.0017, "theta": -0.0034, "rho": -0.003, "theo": 4.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MITT261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 948.0, "iv": 2.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.062, "vega": 0.0019, "theta": -0.0031, "rho": 0.0003, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 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": "MITT261218P00010000", "bid": 4.8, "bid_size": 157.0, "ask": 6.0, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0693, "vega": 0.0013, "theta": -0.003, "rho": -0.0026, "theo": 5.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MITT261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 752.0, "iv": 2.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0505, "vega": 0.0016, "theta": -0.0028, "rho": 0.0002, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "MITT261218P00011000", "bid": 5.6, "bid_size": 165.0, "ask": 7.1, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0604, "vega": 0.0009, "theta": -0.0027, "rho": -0.0023, "theo": 6.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MITT270219C00001000", "bid": 3.0, "bid_size": 64.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0025, "vega": 0.0002, "theta": 0.0, "rho": 0.0014, "theo": 3.6335, "change": -0.075, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:57:45", "percent_change": -1.98675, "prev_day_close": 3.77499997615814}, {"option": "MITT270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2017.0, "iv": 4.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0111, "vega": 0.001, "theta": -0.0008, "rho": -0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 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": "MITT270219C00002000", "bid": 1.6, "bid_size": 157.0, "ask": 3.7, "ask_size": 47.0, "iv": 1.1028, "open_interest": 0.0, "volume": 3.0, "delta": 0.9918, "gamma": 0.0193, "vega": 0.0007, "theta": -0.0002, "rho": 0.0028, "theo": 2.6484, "change": -0.3, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:40:31", "percent_change": -10.0, "prev_day_close": 3.0}, {"option": "MITT270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1151.0, "iv": 2.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.039, "vega": 0.0022, "theta": -0.0012, "rho": -0.0007, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 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": "MITT270219C00003000", "bid": 1.4, "bid_size": 145.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0847, "vega": 0.0022, "theta": -0.0009, "rho": 0.004, "theo": 1.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "MITT270219P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1174.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.1146, "vega": 0.0044, "theta": -0.0016, "rho": -0.0016, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 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": "MITT270219C00004000", "bid": 0.5, "bid_size": 34.0, "ask": 1.25, "ask_size": 74.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.309, "vega": 0.0066, "theta": -0.0019, "rho": 0.005, "theo": 0.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MITT270219P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 567.0, "iv": 0.8049, "open_interest": 40.0, "volume": 0.0, "delta": -0.3002, "gamma": 0.3074, "vega": 0.008, "theta": -0.002, "rho": -0.0038, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:54:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MITT270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.4054, "open_interest": 30.0, "volume": 3.0, "delta": 0.3713, "gamma": 0.4456, "vega": 0.0086, "theta": -0.0019, "rho": 0.0034, "theo": 0.2002, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:13:09", "percent_change": 12.5, "prev_day_close": 0.400000000372529}, {"option": "MITT270219P00005000", "bid": 0.5, "bid_size": 41.0, "ask": 1.1, "ask_size": 94.0, "iv": 0.4859, "open_interest": 0.0, "volume": 2.0, "delta": -0.6892, "gamma": 0.4071, "vega": 0.0082, "theta": -0.0016, "rho": -0.0075, "theo": 0.7326, "change": 0.165, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T10:50:39", "percent_change": 28.6957, "prev_day_close": 0.5749999769032}, {"option": "MITT270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 403.0, "iv": 0.7581, "open_interest": 87.0, "volume": 4.0, "delta": 0.1282, "gamma": 0.2112, "vega": 0.0049, "theta": -0.001, "rho": 0.0014, "theo": 0.0566, "change": -0.275, "open": 0.31, "high": 0.31, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:09:52", "percent_change": -84.6154, "prev_day_close": 0.324999988079071}, {"option": "MITT270219P00006000", "bid": 1.3, "bid_size": 14.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.3182, "open_interest": 16.0, "volume": 1.0, "delta": -0.9067, "gamma": 0.1933, "vega": 0.004, "theta": -0.0007, "rho": -0.0096, "theo": 1.6064, "change": 0.165, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T13:34:26", "percent_change": 12.0, "prev_day_close": 1.37500002980232}, {"option": "MITT270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.4932, "open_interest": 295.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0999, "vega": 0.0026, "theta": -0.0006, "rho": 0.0006, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:30:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT270219P00007000", "bid": 2.0, "bid_size": 321.0, "ask": 3.2, "ask_size": 217.0, "iv": 0.5843, "open_interest": 25.0, "volume": 1.0, "delta": -0.9686, "gamma": 0.0831, "vega": 0.0019, "theta": -0.0001, "rho": -0.011, "theo": 2.5751, "change": 0.265, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-09T13:34:26", "percent_change": 11.6484, "prev_day_close": 2.27499997615814}, {"option": "MITT270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6899, "open_interest": 89.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0531, "vega": 0.0015, "theta": -0.0004, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T11:54:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MITT270219P00008000", "bid": 3.0, "bid_size": 156.0, "ask": 4.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0397, "vega": 0.001, "theta": 0.0, "rho": -0.0124, "theo": 3.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-01T11:05:22", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MITT270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1036.0, "iv": 1.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0309, "vega": 0.001, "theta": -0.0003, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 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": "MITT270219P00009000", "bid": 4.0, "bid_size": 156.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.8495, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0209, "vega": 0.0006, "theta": 0.0, "rho": -0.0139, "theo": 4.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T11:10:27", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MITT270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7768, "open_interest": 50.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0192, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT270219P00010000", "bid": 5.0, "bid_size": 157.0, "ask": 6.2, "ask_size": 97.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0118, "vega": 0.0003, "theta": 0.0, "rho": -0.0154, "theo": 5.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MITT270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1073.0, "iv": 1.5571, "open_interest": 32.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0126, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T12:23:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MITT270219P00011000", "bid": 5.8, "bid_size": 157.0, "ask": 7.3, "ask_size": 97.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0071, "vega": 0.0002, "theta": 0.0, "rho": -0.0168, "theo": 6.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MITT270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1041.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 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": "MITT270219P00012000", "bid": 6.8, "bid_size": 157.0, "ask": 8.3, "ask_size": 97.0, "iv": 0.9579, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0045, "vega": 0.0001, "theta": 0.0, "rho": -0.0183, "theo": 7.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MITT270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1024.0, "iv": 1.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0061, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "MITT270219P00013000", "bid": 7.8, "bid_size": 157.0, "ask": 9.3, "ask_size": 97.0, "iv": 1.0549, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0029, "vega": 0.0001, "theta": 0.0, "rho": -0.0198, "theo": 8.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MITT270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1027.0, "iv": 1.7835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "MITT270219P00014000", "bid": 8.8, "bid_size": 157.0, "ask": 10.3, "ask_size": 97.0, "iv": 1.1431, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": -0.0213, "theo": 9.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MITT270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1022.0, "iv": 2.0141, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0033, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 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": "MITT270219P00015000", "bid": 9.8, "bid_size": 156.0, "ask": 11.3, "ask_size": 96.0, "iv": 1.225, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": -0.0228, "theo": 10.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-08-11T13:57:35", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MITT270521C00001000", "bid": 3.0, "bid_size": 122.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 3.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-09-29T15:30:08", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "MITT270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1031.0, "iv": 2.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0008, "rho": -0.0011, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "MITT270521C00002000", "bid": 2.0, "bid_size": 62.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0164, "vega": 0.0006, "theta": 0.0, "rho": 0.0029, "theo": 2.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.16, "last_trade_time": "2026-09-28T10:17:49", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MITT270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1054.0, "iv": 1.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0495, "vega": 0.0043, "theta": -0.001, "rho": -0.0022, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 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": "MITT270521C00003000", "bid": 1.4, "bid_size": 12.0, "ask": 2.0, "ask_size": 47.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0912, "vega": 0.0032, "theta": -0.0007, "rho": 0.005, "theo": 1.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MITT270521P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 380.0, "iv": 0.6409, "open_interest": 0.0, "volume": 3.0, "delta": -0.1601, "gamma": 0.1277, "vega": 0.0074, "theta": -0.0012, "rho": -0.0042, "theo": 0.2015, "change": -0.215, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T13:50:23", "percent_change": -57.3333, "prev_day_close": 0.375}, {"option": "MITT270521C00004000", "bid": 0.5, "bid_size": 134.0, "ask": 1.1, "ask_size": 199.0, "iv": 0.4601, "open_interest": 3.0, "volume": 0.0, "delta": 0.7766, "gamma": 0.3245, "vega": 0.0088, "theta": -0.0014, "rho": 0.0075, "theo": 0.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T12:30:05", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MITT270521P00004000", "bid": 0.35, "bid_size": 43.0, "ask": 0.6, "ask_size": 336.0, "iv": 0.5251, "open_interest": 0.0, "volume": 2.0, "delta": -0.3575, "gamma": 0.2947, "vega": 0.0113, "theta": -0.0013, "rho": -0.0087, "theo": 0.3721, "change": 0.075, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:47:45", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "MITT270521C00005000", "bid": 0.15, "bid_size": 87.0, "ask": 0.35, "ask_size": 204.0, "iv": 0.373, "open_interest": 54.0, "volume": 2.0, "delta": 0.3848, "gamma": 0.3876, "vega": 0.0114, "theta": -0.0012, "rho": 0.0062, "theo": 0.2386, "change": -0.02, "open": 0.25, "high": 0.28, "low": 0.25, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:11:03", "percent_change": -6.66667, "prev_day_close": 0.299999997019768}, {"option": "MITT270521P00005000", "bid": 0.65, "bid_size": 154.0, "ask": 1.35, "ask_size": 246.0, "iv": 0.4538, "open_interest": 200.0, "volume": 0.0, "delta": -0.692, "gamma": 0.3454, "vega": 0.0108, "theta": -0.001, "rho": -0.0164, "theo": 0.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:09:39", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MITT270521C00006000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 29.0, "iv": 0.3687, "open_interest": 22.0, "volume": 3.0, "delta": 0.1804, "gamma": 0.2235, "vega": 0.0079, "theta": -0.0008, "rho": 0.0033, "theo": 0.0999, "change": -0.155, "open": 0.15, "high": 0.15, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:42:04", "percent_change": -68.8889, "prev_day_close": 0.225000003352761}, {"option": "MITT270521P00006000", "bid": 1.45, "bid_size": 21.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.446, "open_interest": 8.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.2038, "vega": 0.007, "theta": -0.0006, "rho": -0.0224, "theo": 1.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T10:29:36", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MITT270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 0.4387, "open_interest": 322.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.1345, "vega": 0.0055, "theta": -0.0006, "rho": 0.002, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:56:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MITT270521P00007000", "bid": 2.1, "bid_size": 156.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.4167, "open_interest": 1.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.1216, "vega": 0.0048, "theta": -0.0003, "rho": -0.0269, "theo": 2.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-10-26T14:21:10", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MITT270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4599, "open_interest": 21.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0891, "vega": 0.0041, "theta": -0.0005, "rho": 0.0013, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MITT270521P00008000", "bid": 3.1, "bid_size": 122.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0794, "vega": 0.0034, "theta": 0.0, "rho": -0.031, "theo": 3.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "MITT270521C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0635, "vega": 0.0031, "theta": -0.0004, "rho": 0.001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 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": "MITT270521P00009000", "bid": 3.9, "bid_size": 122.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0555, "vega": 0.0026, "theta": 0.0, "rho": -0.0349, "theo": 4.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MITT270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0475, "vega": 0.0025, "theta": -0.0004, "rho": 0.0007, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 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": "MITT270521P00010000", "bid": 4.9, "bid_size": 122.0, "ask": 6.5, "ask_size": 62.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0408, "vega": 0.002, "theta": 0.0, "rho": -0.0388, "theo": 5.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MITT270521C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0368, "vega": 0.002, "theta": -0.0003, "rho": 0.0006, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "MITT270521P00011000", "bid": 5.9, "bid_size": 122.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0311, "vega": 0.0016, "theta": 0.0, "rho": -0.0426, "theo": 6.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MITT270521C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 1.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0294, "vega": 0.0017, "theta": -0.0003, "rho": 0.0005, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "MITT270521P00012000", "bid": 6.9, "bid_size": 63.0, "ask": 8.4, "ask_size": 62.0, "iv": 0.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0244, "vega": 0.0013, "theta": 0.0, "rho": -0.0464, "theo": 7.5917, "change": 0.0, "open": 0.0, "high": 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": "MITT270521C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1217.0, "iv": 1.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.024, "vega": 0.0014, "theta": -0.0002, "rho": 0.0004, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "MITT270521P00013000", "bid": 7.9, "bid_size": 122.0, "ask": 9.4, "ask_size": 62.0, "iv": 0.9256, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0196, "vega": 0.0011, "theta": 0.0, "rho": -0.0501, "theo": 8.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}], "symbol": "MITT", "security_type": "stock", "exchange_id": 3, "current_price": 4.56, "price_change": 0.11, "price_change_percent": 2.4719, "bid": 4.5, "ask": 4.67, "bid_size": 200, "ask_size": 1000, "open": 4.61, "high": 4.675, "low": 4.485, "close": 4.56, "prev_day_close": 4.45, "volume": 859925, "iv30": 67.583, "iv30_change": 13.741, "iv30_change_percent": 25.521, "seqno": 10409096417, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MITT"}