{"timestamp": "2026-11-10 01:41:20", "data": {"options": [{"option": "MN261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0377, "vega": 0.0042, "theta": -0.0148, "rho": 0.0056, "theo": 4.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "MN261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0379, "vega": 0.0042, "theta": -0.0153, "rho": -0.0004, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0612, "vega": 0.006, "theta": -0.0188, "rho": 0.0057, "theo": 3.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MN261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4279, "open_interest": 0.0, "volume": 0.0, "delta": -0.091, "gamma": 0.0616, "vega": 0.006, "theta": -0.0192, "rho": -0.0006, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.1016, "vega": 0.0086, "theta": -0.0239, "rho": 0.0056, "theo": 2.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "MN261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1516, "gamma": 0.1024, "vega": 0.0086, "theta": -0.0244, "rho": -0.001, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2994, "open_interest": 2.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.1626, "vega": 0.012, "theta": -0.03, "rho": 0.005, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:20", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.888, "open_interest": 2.0, "volume": 0.0, "delta": -0.2664, "gamma": 0.1643, "vega": 0.0121, "theta": -0.0304, "rho": -0.0017, "theo": 0.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:47:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MN261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5504, "gamma": 0.2086, "vega": 0.0145, "theta": -0.0348, "rho": 0.0038, "theo": 0.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MN261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.456, "gamma": 0.2112, "vega": 0.0145, "theta": -0.0352, "rho": -0.0028, "theo": 0.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": 0.3602, "gamma": 0.1846, "vega": 0.0137, "theta": -0.0349, "rho": 0.0025, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.1872, "vega": 0.0136, "theta": -0.0353, "rho": -0.0037, "theo": 1.3288, "change": 0.0, "open": 0.0, "high": 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": "MN261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6881, "open_interest": 10.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.1352, "vega": 0.0113, "theta": -0.032, "rho": 0.0017, "theo": 0.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.1378, "vega": 0.0111, "theta": -0.0323, "rho": -0.004, "theo": 2.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "MN261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1563, "open_interest": 1.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0967, "vega": 0.0091, "theta": -0.0284, "rho": 0.0012, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T11:46:42", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.8452, "gamma": 0.0991, "vega": 0.0087, "theta": -0.0288, "rho": -0.004, "theo": 3.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "MN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8879, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0707, "vega": 0.0074, "theta": -0.0252, "rho": 0.0008, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.073, "vega": 0.0069, "theta": -0.0256, "rho": -0.004, "theo": 4.0285, "change": 0.0, "open": 0.0, "high": 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": "MN261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4872, "open_interest": 1.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0533, "vega": 0.0061, "theta": -0.0224, "rho": 0.0006, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T11:42:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0553, "vega": 0.0054, "theta": -0.0228, "rho": -0.0037, "theo": 4.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "MN261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0413, "vega": 0.0051, "theta": -0.02, "rho": 0.0005, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0429, "vega": 0.0044, "theta": -0.0203, "rho": -0.0035, "theo": 5.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MN261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0328, "vega": 0.0043, "theta": -0.018, "rho": 0.0004, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0342, "vega": 0.0037, "theta": -0.0183, "rho": -0.0034, "theo": 6.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MN261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8933, "open_interest": 1.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0266, "vega": 0.0037, "theta": -0.0163, "rho": 0.0003, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0282, "vega": 0.003, "theta": -0.0164, "rho": -0.003, "theo": 7.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.012, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.022, "vega": 0.0032, "theta": -0.0148, "rho": 0.0003, "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": 0.725000023841858}, {"option": "MN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0234, "vega": 0.0025, "theta": -0.0148, "rho": -0.0029, "theo": 8.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MN261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0184, "vega": 0.0028, "theta": -0.0136, "rho": 0.0002, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.02, "vega": 0.0021, "theta": -0.0134, "rho": -0.0028, "theo": 9.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MN261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0156, "vega": 0.0025, "theta": -0.0125, "rho": 0.0002, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0173, "vega": 0.0017, "theta": -0.0121, "rho": -0.0023, "theo": 10.9344, "change": 0.0, "open": 0.0, "high": 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": "MN261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0448, "vega": 0.0165, "theta": -0.0157, "rho": 0.0148, "theo": 4.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MN261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9488, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0452, "vega": 0.0166, "theta": -0.0163, "rho": -0.0037, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MN261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0586, "vega": 0.019, "theta": -0.0162, "rho": 0.0149, "theo": 3.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MN261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1962, "gamma": 0.0593, "vega": 0.0191, "theta": -0.0167, "rho": -0.0046, "theo": 0.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MN261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0767, "vega": 0.022, "theta": -0.0167, "rho": 0.0146, "theo": 2.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "MN261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0778, "vega": 0.0221, "theta": -0.0171, "rho": -0.0057, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.0976, "vega": 0.0251, "theta": -0.0171, "rho": 0.0136, "theo": 2.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0995, "vega": 0.0251, "theta": -0.0176, "rho": -0.0074, "theo": 0.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MN261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.112, "vega": 0.0273, "theta": -0.0178, "rho": 0.0118, "theo": 1.5544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MN261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4424, "gamma": 0.1148, "vega": 0.0272, "theta": -0.0183, "rho": -0.0092, "theo": 1.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MN261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4237, "open_interest": 9.0, "volume": 3.0, "delta": 0.4638, "gamma": 0.109, "vega": 0.0275, "theta": -0.0187, "rho": 0.0096, "theo": 1.1639, "change": -0.25, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:55:20", "percent_change": -27.7778, "prev_day_close": 0.899999976158142}, {"option": "MN261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.1123, "vega": 0.0273, "theta": -0.0192, "rho": -0.0112, "theo": 1.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "MN261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0956, "vega": 0.0264, "theta": -0.0195, "rho": 0.0079, "theo": 0.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MN261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0989, "vega": 0.026, "theta": -0.02, "rho": -0.0126, "theo": 2.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MN261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0816, "vega": 0.0248, "theta": -0.0203, "rho": 0.0067, "theo": 0.8249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MN261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0846, "vega": 0.0242, "theta": -0.0207, "rho": -0.0135, "theo": 3.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7004, "open_interest": 2.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0701, "vega": 0.0234, "theta": -0.0208, "rho": 0.0058, "theo": 0.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T09:49:32", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0727, "vega": 0.0225, "theta": -0.0212, "rho": -0.014, "theo": 4.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MN261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0609, "vega": 0.022, "theta": -0.0213, "rho": 0.0051, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7665, "gamma": 0.0632, "vega": 0.0211, "theta": -0.0216, "rho": -0.0147, "theo": 5.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "MN261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0537, "vega": 0.0208, "theta": -0.0216, "rho": 0.0046, "theo": 0.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0558, "vega": 0.0199, "theta": -0.0219, "rho": -0.0151, "theo": 6.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MN261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0479, "vega": 0.0198, "theta": -0.0218, "rho": 0.0042, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:38:29", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7177, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0498, "vega": 0.0188, "theta": -0.0221, "rho": -0.0156, "theo": 7.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "MN261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1932, "gamma": 0.0432, "vega": 0.0189, "theta": -0.022, "rho": 0.0039, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0449, "vega": 0.0178, "theta": -0.0222, "rho": -0.0158, "theo": 8.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0393, "vega": 0.0181, "theta": -0.0222, "rho": 0.0036, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.041, "vega": 0.0169, "theta": -0.0223, "rho": -0.0158, "theo": 9.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "MN261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.036, "vega": 0.0174, "theta": -0.0223, "rho": 0.0034, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0376, "vega": 0.0161, "theta": -0.0223, "rho": -0.0162, "theo": 10.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MN261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0333, "vega": 0.0168, "theta": -0.0224, "rho": 0.0032, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0348, "vega": 0.0154, "theta": -0.0224, "rho": -0.0165, "theo": 11.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MN270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0386, "vega": 0.0338, "theta": -0.0065, "rho": 0.0431, "theo": 5.4263, "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": 4.24999988079071}, {"option": "MN270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0396, "vega": 0.0342, "theta": -0.0072, "rho": -0.0149, "theo": 0.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MN270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7893, "gamma": 0.0475, "vega": 0.0378, "theta": -0.0067, "rho": 0.0434, "theo": 4.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "MN270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5833, "open_interest": 2.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.049, "vega": 0.0381, "theta": -0.0074, "rho": -0.0174, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:31:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MN270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1778, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.058, "vega": 0.0419, "theta": -0.0069, "rho": 0.0427, "theo": 3.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "MN270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": -0.2774, "gamma": 0.0603, "vega": 0.0422, "theta": -0.0075, "rho": -0.0205, "theo": 1.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MN270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1946, "open_interest": 2.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0691, "vega": 0.046, "theta": -0.007, "rho": 0.0408, "theo": 2.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-05T09:34:53", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "MN270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4516, "open_interest": 2.0, "volume": 0.0, "delta": -0.3416, "gamma": 0.0727, "vega": 0.0462, "theta": -0.0076, "rho": -0.0242, "theo": 1.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:05:13", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MN270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.0783, "vega": 0.0492, "theta": -0.0072, "rho": 0.0376, "theo": 2.3252, "change": 0.0, "open": 0.0, "high": 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": "MN270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4204, "gamma": 0.0836, "vega": 0.049, "theta": -0.0078, "rho": -0.0282, "theo": 1.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MN270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3081, "open_interest": 20.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0819, "vega": 0.0507, "theta": -0.0074, "rho": 0.0333, "theo": 1.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-10-14T09:46:06", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MN270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0888, "vega": 0.0499, "theta": -0.008, "rho": -0.0321, "theo": 2.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "MN270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0792, "vega": 0.0504, "theta": -0.0076, "rho": 0.029, "theo": 1.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MN270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3333, "open_interest": 2.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0871, "vega": 0.0486, "theta": -0.0082, "rho": -0.035, "theo": 2.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-15T10:27:51", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "MN270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.073, "vega": 0.049, "theta": -0.0078, "rho": 0.0253, "theo": 1.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MN270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0811, "vega": 0.0462, "theta": -0.0084, "rho": -0.0371, "theo": 3.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MN270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4433, "open_interest": 13.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.066, "vega": 0.0471, "theta": -0.008, "rho": 0.0223, "theo": 1.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MN270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.0739, "vega": 0.0434, "theta": -0.0085, "rho": -0.0386, "theo": 4.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "MN270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0594, "vega": 0.0451, "theta": -0.0081, "rho": 0.02, "theo": 1.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MN270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7333, "gamma": 0.0671, "vega": 0.0407, "theta": -0.0086, "rho": -0.0389, "theo": 5.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MN270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5287, "open_interest": 1.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0538, "vega": 0.0432, "theta": -0.0082, "rho": 0.0181, "theo": 0.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MN270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.7627, "gamma": 0.061, "vega": 0.0381, "theta": -0.0087, "rho": -0.0394, "theo": 6.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MN270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5653, "open_interest": 10.0, "volume": 0.0, "delta": 0.2646, "gamma": 0.0489, "vega": 0.0415, "theta": -0.0083, "rho": 0.0166, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T11:06:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MN270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0558, "vega": 0.0361, "theta": -0.0088, "rho": -0.0405, "theo": 7.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MN270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0448, "vega": 0.0399, "theta": -0.0084, "rho": 0.0153, "theo": 0.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MN270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4505, "open_interest": 5.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0514, "vega": 0.0336, "theta": -0.0088, "rho": -0.04, "theo": 8.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-15T10:12:22", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6419, "open_interest": 5.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0412, "vega": 0.0384, "theta": -0.0085, "rho": 0.0143, "theo": 0.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MN270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0475, "vega": 0.0319, "theta": -0.0088, "rho": -0.0399, "theo": 9.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MN270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2167, "gamma": 0.0382, "vega": 0.0371, "theta": -0.0086, "rho": 0.0134, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MN270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5157, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0442, "vega": 0.0304, "theta": -0.0088, "rho": -0.0402, "theo": 10.2301, "change": 0.0, "open": 0.0, "high": 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": "MN270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2052, "gamma": 0.0356, "vega": 0.036, "theta": -0.0086, "rho": 0.0126, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MN270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0413, "vega": 0.029, "theta": -0.0088, "rho": -0.0405, "theo": 11.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MN270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2104, "open_interest": 1.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.029, "vega": 0.0424, "theta": -0.0038, "rho": 0.0657, "theo": 6.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-11-04T14:27:52", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MN270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0298, "vega": 0.0429, "theta": -0.0051, "rho": -0.0253, "theo": 1.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MN270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0348, "vega": 0.0467, "theta": -0.0041, "rho": 0.067, "theo": 5.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MN270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.0358, "vega": 0.0472, "theta": -0.0052, "rho": -0.0289, "theo": 1.1688, "change": 0.0, "open": 0.0, "high": 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": "MN270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2273, "open_interest": 25.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0414, "vega": 0.0512, "theta": -0.0043, "rho": 0.0674, "theo": 4.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T12:55:47", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MN270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0428, "vega": 0.0517, "theta": -0.0052, "rho": -0.0331, "theo": 1.3208, "change": 0.0, "open": 0.0, "high": 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": "MN270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0487, "vega": 0.0557, "theta": -0.0045, "rho": 0.0665, "theo": 4.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "MN270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.2939, "gamma": 0.0507, "vega": 0.0562, "theta": -0.0053, "rho": -0.0381, "theo": 1.5214, "change": 0.0, "open": 0.0, "high": 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": "MN270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.248, "open_interest": 2.0, "volume": 0.0, "delta": 0.6605, "gamma": 0.0559, "vega": 0.0599, "theta": -0.0047, "rho": 0.064, "theo": 3.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-30T14:14:12", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "MN270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4317, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0587, "vega": 0.0602, "theta": -0.0053, "rho": -0.0436, "theo": 1.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MN270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0616, "vega": 0.0631, "theta": -0.0049, "rho": 0.06, "theo": 2.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MN270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4132, "gamma": 0.0655, "vega": 0.0632, "theta": -0.0054, "rho": -0.0498, "theo": 2.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MN270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0643, "vega": 0.0649, "theta": -0.0051, "rho": 0.0548, "theo": 2.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MN270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.4802, "gamma": 0.0692, "vega": 0.0645, "theta": -0.0054, "rho": -0.0555, "theo": 2.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "MN270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.0637, "vega": 0.0652, "theta": -0.0052, "rho": 0.0494, "theo": 1.9544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MN270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5432, "gamma": 0.0693, "vega": 0.064, "theta": -0.0054, "rho": -0.0602, "theo": 3.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "MN270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0607, "vega": 0.0643, "theta": -0.0054, "rho": 0.0445, "theo": 1.7095, "change": 0.0, "open": 0.0, "high": 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": "MN270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5973, "gamma": 0.0668, "vega": 0.0622, "theta": -0.0055, "rho": -0.0644, "theo": 4.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8999999165535}, {"option": "MN270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4127, "open_interest": 5.0, "volume": 0.0, "delta": 0.3882, "gamma": 0.0567, "vega": 0.0627, "theta": -0.0055, "rho": 0.0402, "theo": 1.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-28T11:09:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MN270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.0631, "vega": 0.06, "theta": -0.0055, "rho": -0.0674, "theo": 4.9177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500007152557}, {"option": "MN270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.3547, "gamma": 0.0526, "vega": 0.0609, "theta": -0.0057, "rho": 0.0366, "theo": 1.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MN270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.059, "vega": 0.0573, "theta": -0.0055, "rho": -0.0694, "theo": 5.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MN270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0487, "vega": 0.0591, "theta": -0.0058, "rho": 0.0337, "theo": 1.3125, "change": 0.0, "open": 0.0, "high": 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": "MN270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.0551, "vega": 0.0548, "theta": -0.0054, "rho": -0.0706, "theo": 6.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MN270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0451, "vega": 0.0574, "theta": -0.0059, "rho": 0.0313, "theo": 1.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MN270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0515, "vega": 0.0523, "theta": -0.0054, "rho": -0.0721, "theo": 7.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MN270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.042, "vega": 0.0556, "theta": -0.0059, "rho": 0.0292, "theo": 1.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MN270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4256, "open_interest": 6.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0483, "vega": 0.0502, "theta": -0.0053, "rho": -0.0732, "theo": 8.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T13:31:36", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MN270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5557, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0393, "vega": 0.0541, "theta": -0.006, "rho": 0.0274, "theo": 1.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MN270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4546, "open_interest": 6.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0454, "vega": 0.0481, "theta": -0.0052, "rho": -0.0735, "theo": 9.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T10:41:03", "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "MN270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2556, "gamma": 0.0368, "vega": 0.0527, "theta": -0.0061, "rho": 0.0259, "theo": 1.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MN270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0429, "vega": 0.046, "theta": -0.0052, "rho": -0.0742, "theo": 10.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MN270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0347, "vega": 0.0513, "theta": -0.0061, "rho": 0.0245, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MN270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0407, "vega": 0.0443, "theta": -0.0051, "rho": -0.0743, "theo": 11.4119, "change": 0.0, "open": 0.0, "high": 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": "MN270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.2329, "gamma": 0.0328, "vega": 0.0501, "theta": -0.0062, "rho": 0.0234, "theo": 1.0137, "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": 1.375}, {"option": "MN270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0388, "vega": 0.0426, "theta": -0.005, "rho": -0.0746, "theo": 12.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MN270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4774, "open_interest": 100.0, "volume": 0.0, "delta": 0.2235, "gamma": 0.0311, "vega": 0.0489, "theta": -0.0062, "rho": 0.0223, "theo": 0.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:31:22", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MN270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.037, "vega": 0.0411, "theta": -0.0049, "rho": -0.075, "theo": 13.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}], "symbol": "MN", "security_type": "stock", "exchange_id": 2, "current_price": 21.03, "price_change": 0.37, "price_change_percent": 1.7909, "bid": 14.44, "ask": 21.35, "bid_size": 100, "ask_size": 200, "open": 20.54, "high": 21.21, "low": 20.54, "close": 21.03, "prev_day_close": 20.66, "volume": 33479, "iv30": 51.233, "iv30_change": 1.798, "iv30_change_percent": 3.6371, "seqno": 10415210143, "last_trade_time": "2026-11-09T15:57:52", "tick": "down"}, "symbol": "MN"}